Medicover AB (publ) (STO:MCOV.B)
Sweden · Delayed Price · Currency is SEK 205.00
-6.50 (-3.07%)
At close: Jan 19, 2026
Medicover AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 209.50 | 209.50 | 201.50 | 205.00 | 205.00 | -3.07% | 112,601 |
| Jan 16, 2026 | 212.00 | 212.00 | 209.50 | 211.50 | 211.50 | 0.24% | 64,738 |
| Jan 15, 2026 | 215.00 | 215.50 | 208.50 | 211.00 | 211.00 | -1.63% | 85,818 |
| Jan 14, 2026 | 213.50 | 214.50 | 209.00 | 214.50 | 214.50 | 0.47% | 48,881 |
| Jan 13, 2026 | 213.50 | 215.50 | 212.50 | 213.50 | 213.50 | -0.70% | 47,943 |
| Jan 12, 2026 | 217.00 | 217.00 | 212.50 | 215.00 | 215.00 | -1.60% | 74,544 |
| Jan 9, 2026 | 218.00 | 219.00 | 215.00 | 218.50 | 218.50 | 0.46% | 87,044 |
| Jan 8, 2026 | 215.50 | 218.00 | 212.00 | 217.50 | 217.50 | 0.46% | 108,004 |
| Jan 7, 2026 | 208.00 | 216.50 | 208.00 | 216.50 | 216.50 | 4.09% | 91,082 |
| Jan 5, 2026 | 212.00 | 212.50 | 207.50 | 208.00 | 208.00 | -1.89% | 43,175 |
| Jan 2, 2026 | 219.50 | 219.50 | 210.50 | 212.00 | 212.00 | -3.85% | 51,957 |
| Dec 30, 2025 | 220.50 | 221.50 | 218.00 | 220.50 | 220.50 | - | 36,253 |
| Dec 29, 2025 | 219.00 | 221.00 | 218.00 | 220.50 | 220.50 | 0.68% | 48,443 |
| Dec 23, 2025 | 220.00 | 221.50 | 218.00 | 219.00 | 219.00 | -0.45% | 49,495 |
| Dec 22, 2025 | 219.50 | 220.00 | 217.50 | 220.00 | 220.00 | 0.23% | 33,486 |
| Dec 19, 2025 | 217.50 | 222.00 | 217.00 | 219.50 | 219.50 | 0.46% | 141,570 |
| Dec 18, 2025 | 213.50 | 218.50 | 213.50 | 218.50 | 218.50 | 1.63% | 54,824 |
| Dec 17, 2025 | 215.50 | 217.00 | 214.00 | 215.00 | 215.00 | -0.46% | 55,178 |
| Dec 16, 2025 | 217.50 | 218.00 | 215.50 | 216.00 | 216.00 | -1.14% | 38,311 |
| Dec 15, 2025 | 219.50 | 220.50 | 216.50 | 218.50 | 218.50 | -0.46% | 46,930 |
| Dec 12, 2025 | 220.50 | 222.50 | 219.00 | 219.50 | 219.50 | -0.90% | 74,223 |
| Dec 11, 2025 | 229.50 | 229.50 | 220.00 | 221.50 | 221.50 | -0.45% | 103,499 |
| Dec 10, 2025 | 222.00 | 224.00 | 219.00 | 222.50 | 222.50 | - | 67,785 |
| Dec 9, 2025 | 222.50 | 227.00 | 222.50 | 222.50 | 222.50 | - | 39,056 |
| Dec 8, 2025 | 228.00 | 228.00 | 221.50 | 222.50 | 222.50 | -1.98% | 91,574 |
| Dec 5, 2025 | 231.00 | 232.50 | 227.00 | 227.00 | 227.00 | -1.73% | 46,039 |
| Dec 4, 2025 | 232.00 | 234.00 | 230.50 | 231.00 | 231.00 | -0.43% | 68,125 |
| Dec 3, 2025 | 233.50 | 236.00 | 229.50 | 232.00 | 232.00 | -0.43% | 121,746 |
| Dec 2, 2025 | 235.00 | 235.00 | 233.00 | 233.00 | 233.00 | -0.85% | 62,893 |
| Dec 1, 2025 | 230.00 | 236.50 | 228.00 | 235.00 | 235.00 | -0.21% | 106,851 |
| Nov 28, 2025 | 226.00 | 235.50 | 224.00 | 235.50 | 235.50 | 4.20% | 271,025 |
| Nov 27, 2025 | 226.50 | 229.00 | 226.00 | 226.00 | 226.00 | -0.22% | 58,415 |
| Nov 26, 2025 | 228.00 | 229.00 | 226.00 | 226.50 | 226.50 | -1.09% | 62,358 |
| Nov 25, 2025 | 228.50 | 229.50 | 225.50 | 229.00 | 229.00 | 0.22% | 49,914 |
| Nov 24, 2025 | 227.00 | 229.00 | 226.00 | 228.50 | 228.50 | 1.11% | 97,417 |
| Nov 21, 2025 | 226.00 | 229.00 | 224.00 | 226.00 | 226.00 | -0.88% | 118,480 |
| Nov 20, 2025 | 229.50 | 231.50 | 227.50 | 228.00 | 228.00 | -0.22% | 143,870 |
| Nov 19, 2025 | 229.50 | 230.50 | 227.00 | 228.50 | 228.50 | -0.65% | 44,649 |
| Nov 18, 2025 | 233.50 | 234.50 | 228.00 | 230.00 | 230.00 | -2.34% | 71,087 |
| Nov 17, 2025 | 238.50 | 239.00 | 235.50 | 235.50 | 235.50 | -1.26% | 67,363 |
| Nov 14, 2025 | 238.50 | 239.00 | 236.50 | 238.50 | 238.50 | -0.42% | 37,262 |
| Nov 13, 2025 | 243.50 | 245.00 | 236.50 | 239.50 | 239.50 | -1.64% | 123,887 |
| Nov 12, 2025 | 242.50 | 246.00 | 240.00 | 243.50 | 243.50 | 0.41% | 53,736 |
| Nov 11, 2025 | 237.50 | 243.00 | 237.50 | 242.50 | 242.50 | 2.32% | 66,193 |
| Nov 10, 2025 | 235.00 | 239.00 | 235.00 | 237.00 | 237.00 | 1.07% | 163,628 |
| Nov 7, 2025 | 235.00 | 239.50 | 233.00 | 234.50 | 234.50 | -0.64% | 47,893 |
| Nov 6, 2025 | 236.50 | 241.00 | 232.50 | 236.00 | 236.00 | -0.63% | 135,588 |
| Nov 5, 2025 | 245.00 | 245.00 | 223.00 | 237.50 | 237.50 | -2.46% | 344,191 |
| Nov 4, 2025 | 250.50 | 253.00 | 241.50 | 243.50 | 243.50 | -3.94% | 99,615 |
| Nov 3, 2025 | 260.00 | 260.50 | 252.00 | 253.50 | 253.50 | -2.12% | 70,767 |