Medicover AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	27.25	27.25	27.25	27.25	27.25	-	565
Sep 4, 2025	27.25	27.25	27.25	27.25	27.25	0.93%	2,650
Sep 3, 2025	27.00	27.00	27.00	27.00	27.00	10.02%	2,000
May 27, 2025	24.54	24.54	24.54	24.54	24.54	23.75%	1,200
Apr 17, 2025	19.83	19.83	19.83	19.83	19.66	2.06%	505
Apr 16, 2025	19.43	19.43	19.43	19.43	19.26	7.94%	1,000
Feb 11, 2025	18.00	18.00	18.00	18.00	17.85	19.60%	1,000
Dec 3, 2024	15.05	15.05	15.05	15.05	14.92	-8.73%	1,000
Jul 11, 2024	16.49	16.49	16.49	16.49	16.35	1.48%	500
Jul 5, 2024	18.75	18.75	16.25	16.25	16.11	-11.30%	8,000
Jun 26, 2024	18.32	18.32	16.07	18.32	18.16	0.66%	4,000
May 16, 2024	18.20	18.20	18.20	18.20	18.05	48.57%	600
Apr 23, 2024	12.25	12.25	12.25	12.25	12.15	8.79%	1,725
Dec 11, 2023	11.26	11.26	11.26	11.26	11.16	-11.89%	1,000
Jul 17, 2023	12.78	12.78	12.78	12.78	12.67	-13.24%	1,000
May 15, 2023	14.73	14.73	14.73	14.73	14.60	-18.17%	500
Feb 27, 2023	18.00	18.00	18.00	18.00	17.85	26.32%	10,000
Jan 12, 2023	14.25	14.25	14.25	14.25	14.13	31.94%	2,000
Oct 11, 2022	10.80	10.80	10.80	10.80	10.71	-37.03%	1,395
May 20, 2022	17.15	17.15	17.15	17.15	17.00	-45.21%	6,000
Jan 18, 2022	31.30	31.30	31.30	31.30	31.03	-15.63%	1,000
Jan 13, 2022	36.75	37.10	36.75	37.10	36.78	0.13%	1,500
Jan 12, 2022	37.25	37.25	37.05	37.05	36.73	18.07%	3,500
Sep 8, 2021	31.38	31.38	31.38	31.38	31.11	2.55%	1,000
Aug 2, 2021	30.60	30.60	30.60	30.60	30.34	7.94%	3,000
Jul 26, 2021	28.35	28.35	28.35	28.35	28.11	-	3,000
Jul 19, 2021	28.35	28.35	28.35	28.35	28.11	2.16%	3,000
Jul 16, 2021	27.75	27.75	27.75	27.75	27.51	-2.29%	2,000
Jul 14, 2021	28.40	28.40	28.40	28.40	28.16	-1.11%	1,000
Jul 13, 2021	28.72	28.72	28.72	28.72	28.48	80.18%	3,000
Dec 9, 2020	15.94	15.94	15.94	15.94	15.80	48.28%	2,036
Jan 8, 2020	10.75	10.75	10.75	10.75	10.66	28.59%	4,125