Medicover AB (publ) (LON:0RPS)
London · Delayed Price · Currency is GBP · Price in SEK 235.00
+3.50 (1.51%)
Aug 12, 2026, 4:24 PM GMT
LON:0RPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | - | 1.51% | 4,995 |
| Aug 11, 2026 | 233.00 | 233.00 | 231.50 | 231.50 | 231.50 | 1.31% | 972 |
| Aug 10, 2026 | 228.25 | 229.00 | 228.00 | 228.50 | 228.50 | -2.77% | 9,001 |
| Aug 7, 2026 | 241.50 | 241.50 | 235.00 | 235.00 | 235.00 | -3.09% | 6,175 |
| Aug 6, 2026 | 239.50 | 244.00 | 238.50 | 242.50 | 242.50 | 9.23% | 15,510 |
| Aug 5, 2026 | 223.50 | 223.50 | 221.50 | 222.00 | 222.00 | -0.67% | 840 |
| Aug 4, 2026 | 223.50 | 223.50 | 222.50 | 223.50 | 223.50 | -0.11% | 5,109 |
| Aug 3, 2026 | 223.25 | 224.00 | 221.00 | 223.75 | 223.75 | -1.21% | 13,719 |
| Jul 31, 2026 | 228.50 | 229.50 | 226.50 | 226.50 | 226.50 | - | 2,093 |
| Jul 30, 2026 | 225.50 | 227.50 | 225.50 | 226.50 | 226.50 | 1.34% | 417 |
| Jul 29, 2026 | 232.00 | 232.00 | 223.00 | 223.50 | 223.50 | -2.08% | 10,100 |
| Jul 28, 2026 | 222.75 | 229.50 | 222.75 | 228.25 | 228.25 | 3.05% | 2,453 |
| Jul 27, 2026 | 223.50 | 224.50 | 220.50 | 221.50 | 221.50 | 1.37% | 21,020 |
| Jul 24, 2026 | 218.25 | 220.00 | 216.00 | 218.50 | 218.50 | 0.46% | 1,912 |
| Jul 23, 2026 | 221.00 | 222.00 | 217.50 | 217.50 | 217.50 | -3.97% | 528 |
| Jul 22, 2026 | 222.75 | 231.50 | 216.50 | 226.50 | 226.50 | 2.95% | 943 |
| Jul 21, 2026 | 218.50 | 222.50 | 217.25 | 220.00 | 220.00 | -0.56% | 3,833 |
| Jul 20, 2026 | 222.75 | 225.00 | 221.00 | 221.25 | 221.25 | -0.78% | 2,025 |
| Jul 17, 2026 | 221.75 | 224.50 | 221.50 | 223.00 | 223.00 | 0.68% | 3,336 |
| Jul 16, 2026 | 229.00 | 230.00 | 219.00 | 221.50 | 221.50 | -3.06% | 4,171 |
| Jul 15, 2026 | 223.75 | 228.50 | 222.50 | 228.50 | 228.50 | 2.01% | 3,011 |
| Jul 14, 2026 | 225.00 | 225.50 | 223.75 | 224.00 | 224.00 | -1.75% | 1,060 |
| Jul 13, 2026 | 228.75 | 228.75 | 226.25 | 228.00 | 228.00 | -0.87% | 2,982 |
| Jul 10, 2026 | 231.75 | 233.50 | 230.00 | 230.00 | 230.00 | -0.22% | 7,440 |
| Jul 9, 2026 | 230.25 | 231.50 | 228.50 | 230.50 | 230.50 | - | 2,430 |
| Jul 8, 2026 | 232.50 | 233.50 | 229.00 | 230.50 | 230.50 | -2.95% | 306 |
| Jul 7, 2026 | 239.00 | 240.00 | 237.00 | 237.50 | 237.50 | -0.84% | 5,509 |
| Jul 6, 2026 | 239.00 | 239.50 | 239.00 | 239.50 | 239.50 | 0.63% | 11,556 |
| Jul 3, 2026 | 239.00 | 239.50 | 237.00 | 238.00 | 238.00 | 0.42% | 5,312 |
| Jul 2, 2026 | 236.00 | 239.00 | 235.50 | 237.00 | 237.00 | 1.07% | 10,910 |
| Jul 1, 2026 | 230.75 | 235.50 | 227.50 | 234.50 | 234.50 | 1.96% | 14,476 |
| Jun 30, 2026 | 229.50 | 232.00 | 229.50 | 230.00 | 230.00 | -0.65% | 490 |
| Jun 29, 2026 | 230.00 | 232.00 | 230.00 | 231.50 | 231.50 | 0.87% | 1,633 |
| Jun 26, 2026 | 228.00 | 229.50 | 227.00 | 229.50 | 229.50 | 2.23% | 4,297 |
| Jun 25, 2026 | 223.00 | 224.50 | 223.00 | 224.50 | 224.50 | 0.67% | 332 |
| Jun 24, 2026 | 220.50 | 223.00 | 220.50 | 223.00 | 223.00 | 2.06% | 549 |
| Jun 23, 2026 | 217.00 | 218.50 | 217.00 | 218.50 | 218.50 | 1.75% | 572 |
| Jun 22, 2026 | 214.00 | 217.50 | 214.00 | 214.75 | 214.75 | 4.25% | 4,215 |
| Jun 18, 2026 | 215.00 | 215.00 | 204.50 | 206.00 | 206.00 | -3.29% | 78,489 |
| Jun 17, 2026 | 212.50 | 214.50 | 212.50 | 213.00 | 213.00 | 1.43% | 2,691 |
| Jun 16, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.64% | 163 |
| Jun 15, 2026 | 218.00 | 218.00 | 213.50 | 213.50 | 213.50 | -0.81% | 221 |
| Jun 12, 2026 | 216.00 | 216.00 | 212.00 | 215.25 | 215.25 | 2.01% | 1,512 |
| Jun 11, 2026 | 211.00 | 214.00 | 211.00 | 211.00 | 211.00 | -1.06% | 602 |
| Jun 10, 2026 | 210.50 | 213.25 | 210.50 | 213.25 | 213.25 | 0.12% | 122 |
| Jun 9, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 1.91% | 16 |
| Jun 8, 2026 | 208.00 | 209.00 | 208.00 | 209.00 | 209.00 | 0.48% | 148 |
| Jun 5, 2026 | 212.50 | 212.50 | 208.00 | 208.00 | 208.00 | -1.89% | 24 |
| Jun 4, 2026 | 207.00 | 212.00 | 207.00 | 212.00 | 212.00 | 4.18% | 11,250 |
| Jun 3, 2026 | 203.00 | 204.00 | 203.00 | 203.50 | 203.50 | -0.49% | 3,807 |