Medicover AB (publ) (STO:MCOV.B)
Sweden · Delayed Price · Currency is SEK 259.50
+1.00 (0.39%)
At close: Oct 23, 2025
Medicover AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 267.00 | 267.00 | 256.50 | 259.50 | 259.50 | 0.39% | 64,967 |
| Oct 22, 2025 | 255.50 | 258.50 | 254.50 | 258.50 | 258.50 | 0.58% | 54,199 |
| Oct 21, 2025 | 255.50 | 258.50 | 255.50 | 257.00 | 257.00 | 0.19% | 31,519 |
| Oct 20, 2025 | 256.00 | 257.50 | 254.00 | 256.50 | 256.50 | -0.39% | 42,080 |
| Oct 17, 2025 | 258.00 | 258.00 | 253.50 | 257.50 | 257.50 | -0.19% | 27,145 |
| Oct 16, 2025 | 255.00 | 258.00 | 254.50 | 258.00 | 258.00 | 0.98% | 20,060 |
| Oct 15, 2025 | 259.50 | 261.00 | 255.00 | 255.50 | 255.50 | -0.97% | 56,912 |
| Oct 14, 2025 | 257.50 | 259.00 | 255.00 | 258.00 | 258.00 | - | 26,076 |
| Oct 13, 2025 | 260.50 | 262.00 | 257.50 | 258.00 | 258.00 | -1.15% | 41,721 |
| Oct 10, 2025 | 263.00 | 266.50 | 261.00 | 261.00 | 261.00 | -0.76% | 89,340 |
| Oct 9, 2025 | 262.00 | 264.50 | 261.00 | 263.00 | 263.00 | 0.38% | 32,233 |
| Oct 8, 2025 | 259.50 | 262.00 | 258.00 | 262.00 | 262.00 | 0.77% | 48,546 |
| Oct 7, 2025 | 263.50 | 264.00 | 257.50 | 260.00 | 260.00 | -0.95% | 52,797 |
| Oct 6, 2025 | 255.00 | 264.00 | 255.00 | 262.50 | 262.50 | 2.94% | 96,876 |
| Oct 3, 2025 | 253.00 | 258.00 | 251.50 | 255.00 | 255.00 | 0.59% | 55,786 |
| Oct 2, 2025 | 255.50 | 257.50 | 252.00 | 253.50 | 253.50 | -0.78% | 60,957 |
| Oct 1, 2025 | 259.00 | 260.50 | 255.00 | 255.50 | 255.50 | -1.35% | 54,491 |
| Sep 30, 2025 | 258.00 | 259.50 | 255.00 | 259.00 | 259.00 | 0.39% | 47,886 |
| Sep 29, 2025 | 259.50 | 262.00 | 258.00 | 258.00 | 258.00 | -0.19% | 55,869 |
| Sep 26, 2025 | 255.00 | 259.50 | 254.00 | 258.50 | 258.50 | 1.17% | 40,426 |
| Sep 25, 2025 | 258.00 | 258.00 | 253.50 | 255.50 | 255.50 | -1.16% | 44,812 |
| Sep 24, 2025 | 264.00 | 264.00 | 258.00 | 258.50 | 258.50 | -1.90% | 223,768 |
| Sep 23, 2025 | 263.50 | 266.00 | 261.50 | 263.50 | 263.50 | 0.38% | 23,669 |
| Sep 22, 2025 | 263.00 | 263.00 | 260.50 | 262.50 | 262.50 | -0.19% | 32,158 |
| Sep 19, 2025 | 261.00 | 263.50 | 259.50 | 263.00 | 263.00 | 0.77% | 214,718 |
| Sep 18, 2025 | 261.00 | 262.00 | 258.00 | 261.00 | 261.00 | 0.38% | 28,915 |
| Sep 17, 2025 | 259.50 | 262.50 | 258.00 | 260.00 | 260.00 | 0.39% | 22,988 |
| Sep 16, 2025 | 261.50 | 263.50 | 258.50 | 259.00 | 259.00 | -0.77% | 26,446 |
| Sep 15, 2025 | 264.00 | 266.50 | 260.50 | 261.00 | 261.00 | -1.14% | 66,542 |
| Sep 12, 2025 | 265.00 | 267.50 | 264.00 | 264.00 | 264.00 | -0.75% | 30,938 |
| Sep 11, 2025 | 268.50 | 271.00 | 265.50 | 266.00 | 266.00 | -1.12% | 43,977 |
| Sep 10, 2025 | 272.00 | 274.00 | 268.50 | 269.00 | 269.00 | -0.74% | 78,295 |
| Sep 9, 2025 | 268.00 | 272.00 | 268.00 | 271.00 | 271.00 | 1.12% | 34,717 |
| Sep 8, 2025 | 268.50 | 271.00 | 266.50 | 268.00 | 268.00 | - | 23,646 |
| Sep 5, 2025 | 265.50 | 270.00 | 265.00 | 268.00 | 268.00 | 1.32% | 128,232 |
| Sep 4, 2025 | 260.50 | 266.00 | 260.00 | 264.50 | 264.50 | 1.54% | 28,471 |
| Sep 3, 2025 | 262.00 | 265.00 | 258.50 | 260.50 | 260.50 | -0.76% | 47,934 |
| Sep 2, 2025 | 272.00 | 272.00 | 261.00 | 262.50 | 262.50 | -3.31% | 46,040 |
| Sep 1, 2025 | 265.00 | 273.00 | 264.50 | 271.50 | 271.50 | 2.65% | 64,442 |
| Aug 29, 2025 | 264.00 | 268.00 | 262.50 | 264.50 | 264.50 | -0.38% | 45,032 |
| Aug 28, 2025 | 269.50 | 270.50 | 263.50 | 265.50 | 265.50 | -1.48% | 38,878 |
| Aug 27, 2025 | 269.00 | 270.50 | 267.00 | 269.50 | 269.50 | 0.56% | 54,581 |
| Aug 26, 2025 | 270.00 | 270.50 | 266.50 | 268.00 | 268.00 | -0.56% | 139,190 |
| Aug 25, 2025 | 271.50 | 273.00 | 269.50 | 269.50 | 269.50 | -1.10% | 132,944 |
| Aug 22, 2025 | 271.00 | 272.50 | 268.00 | 272.50 | 272.50 | 0.55% | 124,605 |
| Aug 21, 2025 | 275.00 | 275.00 | 269.50 | 271.00 | 271.00 | -0.91% | 86,798 |
| Aug 20, 2025 | 272.00 | 274.50 | 269.50 | 273.50 | 273.50 | 0.55% | 33,862 |
| Aug 19, 2025 | 271.00 | 274.50 | 270.50 | 272.00 | 272.00 | -0.73% | 33,049 |
| Aug 18, 2025 | 270.50 | 276.50 | 270.50 | 274.00 | 274.00 | 0.92% | 67,235 |
| Aug 15, 2025 | 274.00 | 275.00 | 270.50 | 271.50 | 271.50 | -0.91% | 45,139 |