Medicover AB (publ) (LON:0RPS)
London · Delayed Price · Currency is GBP · Price in SEK 212.00
+8.50 (4.18%)
Jun 4, 2026, 3:50 PM GMT
LON:0RPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 203.00 | 204.00 | 203.00 | 203.50 | 203.50 | -0.49% | 3,807 |
| Jun 2, 2026 | 204.50 | 204.50 | 203.50 | 204.50 | 204.50 | - | 87 |
| Jun 1, 2026 | 205.50 | 205.50 | 204.00 | 204.50 | 204.50 | -2.85% | 2,587 |
| May 29, 2026 | 208.50 | 210.50 | 208.50 | 210.50 | 210.50 | 2.18% | 1,742 |
| May 28, 2026 | 206.25 | 206.25 | 205.50 | 206.00 | 206.00 | -1.20% | 2,487 |
| May 27, 2026 | 211.50 | 211.50 | 208.50 | 208.50 | 208.50 | -1.42% | 677 |
| May 26, 2026 | 213.00 | 213.00 | 211.00 | 211.50 | 211.50 | 0.71% | 2,866 |
| May 22, 2026 | 210.50 | 210.50 | 210.00 | 210.00 | 210.00 | -1.41% | 2,185 |
| May 21, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 2.28% | 208 |
| May 20, 2026 | 208.25 | 208.25 | 208.25 | 208.25 | 208.25 | 0.12% | 205 |
| May 19, 2026 | 208.00 | 208.00 | 205.50 | 208.00 | 208.00 | 3.74% | 12,658 |
| May 18, 2026 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | -0.25% | 633 |
| May 15, 2026 | 201.50 | 202.50 | 201.00 | 201.00 | 201.00 | 0.65% | 2,778 |
| May 13, 2026 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | 1.47% | 48 |
| May 12, 2026 | 198.00 | 199.20 | 196.80 | 196.80 | 196.80 | -1.85% | 2,898 |
| May 11, 2026 | 202.50 | 202.50 | 200.50 | 200.50 | 200.50 | -1.23% | 226 |
| May 8, 2026 | 209.00 | 209.00 | 203.00 | 203.00 | 203.00 | -2.40% | 10,349 |
| May 7, 2026 | 211.00 | 211.00 | 208.00 | 208.00 | 208.00 | - | 2,051 |
| May 6, 2026 | 203.25 | 208.50 | 203.25 | 208.00 | 208.00 | 3.74% | 3,901 |
| May 5, 2026 | 204.75 | 205.25 | 200.05 | 200.50 | 200.50 | -1.47% | 7,195 |
| May 4, 2026 | 204.50 | 204.50 | 202.00 | 203.50 | 203.50 | -0.71% | 2,366 |
| Apr 30, 2026 | 202.50 | 205.50 | 201.50 | 204.96 | 204.96 | -0.90% | 2,041 |
| Apr 29, 2026 | 200.50 | 213.00 | 196.20 | 209.00 | 206.83 | 7.34% | 25,757 |
| Apr 28, 2026 | 195.00 | 195.00 | 194.70 | 194.70 | 192.67 | -1.17% | 2,951 |
| Apr 27, 2026 | 198.70 | 199.20 | 197.00 | 197.00 | 194.95 | 0.31% | 3,299 |
| Apr 24, 2026 | 198.40 | 198.80 | 196.20 | 196.40 | 194.36 | -0.86% | 1,942 |
| Apr 23, 2026 | 201.50 | 201.50 | 198.10 | 198.10 | 196.04 | -0.35% | 4,511 |
| Apr 22, 2026 | 201.75 | 201.75 | 198.20 | 198.80 | 196.73 | -1.09% | 4,345 |
| Apr 21, 2026 | 204.50 | 205.00 | 200.00 | 201.00 | 198.91 | -0.99% | 165,311 |
| Apr 20, 2026 | 204.25 | 204.50 | 202.25 | 203.00 | 200.89 | -0.73% | 10,222 |
| Apr 17, 2026 | 204.00 | 206.00 | 203.50 | 204.50 | 202.37 | 0.49% | 1,554 |
| Apr 16, 2026 | 202.00 | 204.00 | 201.50 | 203.50 | 201.38 | 1.50% | 1,335 |
| Apr 15, 2026 | 201.00 | 202.50 | 200.50 | 200.50 | 198.41 | 1.26% | 10,494 |
| Apr 14, 2026 | 198.20 | 199.50 | 197.90 | 198.00 | 195.94 | 0.71% | 16,795 |
| Apr 13, 2026 | 190.90 | 196.60 | 190.90 | 196.60 | 194.55 | 1.76% | 898 |
| Apr 10, 2026 | 191.70 | 194.80 | 191.50 | 193.20 | 191.19 | 2.22% | 3,007 |
| Apr 9, 2026 | 189.40 | 191.40 | 189.00 | 189.00 | 187.03 | -1.74% | 270,600 |
| Apr 8, 2026 | 193.80 | 194.50 | 191.60 | 192.35 | 190.35 | 0.60% | 12,715 |
| Apr 7, 2026 | 188.60 | 191.80 | 186.80 | 191.20 | 189.21 | 1.97% | 35,290 |
| Apr 2, 2026 | 190.20 | 190.20 | 186.80 | 187.50 | 185.55 | -3.25% | 1,666 |
| Apr 1, 2026 | 192.40 | 194.00 | 191.90 | 193.80 | 191.78 | 2.98% | 636 |
| Mar 31, 2026 | 186.50 | 188.40 | 186.50 | 188.20 | 186.24 | 2.17% | 1,519 |
| Mar 30, 2026 | 184.00 | 184.40 | 182.50 | 184.20 | 182.28 | -0.54% | 1,157 |
| Mar 27, 2026 | 186.40 | 187.40 | 185.00 | 185.20 | 183.27 | -1.17% | 492 |
| Mar 26, 2026 | 184.80 | 187.40 | 181.60 | 187.40 | 185.45 | 2.18% | 12,867 |
| Mar 25, 2026 | 186.20 | 187.60 | 183.00 | 183.40 | 181.49 | 0.71% | 7,869 |
| Mar 24, 2026 | 184.30 | 184.30 | 181.20 | 182.10 | 180.20 | -1.03% | 3,424 |
| Mar 23, 2026 | 186.50 | 187.80 | 179.60 | 184.00 | 182.09 | -2.23% | 2,371 |
| Mar 20, 2026 | 195.90 | 195.90 | 186.20 | 188.20 | 186.24 | -3.68% | 1,230 |
| Mar 19, 2026 | 194.30 | 195.80 | 194.30 | 195.40 | 193.37 | -4.68% | 3,623 |