Medicover AB (publ) (STO:MCOV.B)
Sweden · Delayed Price · Currency is SEK 271.00
-2.50 (-0.91%)
Aug 21, 2025, 5:29 PM CET
Medicover AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 274.00 | 274.50 | 271.50 | 274.00 | 274.00 | - | 49,577 |
| Aug 13, 2025 | 272.50 | 278.50 | 272.50 | 274.00 | 274.00 | 0.74% | 61,622 |
| Aug 12, 2025 | 270.00 | 272.50 | 268.50 | 272.00 | 272.00 | 0.93% | 49,341 |
| Aug 11, 2025 | 270.00 | 271.00 | 267.50 | 269.50 | 269.50 | 0.56% | 67,406 |
| Aug 8, 2025 | 268.50 | 270.00 | 266.00 | 268.00 | 268.00 | - | 52,370 |
| Aug 7, 2025 | 267.50 | 270.50 | 266.00 | 268.00 | 268.00 | - | 82,150 |
| Aug 6, 2025 | 271.50 | 273.00 | 265.50 | 268.00 | 268.00 | -1.47% | 440,771 |
| Aug 5, 2025 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | - | 37,731 |
| Aug 4, 2025 | 270.00 | 273.50 | 268.50 | 272.00 | 272.00 | 1.12% | 46,473 |
| Aug 1, 2025 | 272.00 | 272.00 | 266.50 | 269.00 | 269.00 | -2.18% | 173,182 |
| Jul 31, 2025 | 274.50 | 278.50 | 272.00 | 275.00 | 275.00 | -0.36% | 93,847 |
| Jul 30, 2025 | 281.00 | 282.00 | 273.50 | 276.00 | 276.00 | -3.16% | 46,997 |
| Jul 29, 2025 | 280.00 | 285.00 | 277.50 | 285.00 | 285.00 | 1.79% | 55,549 |
| Jul 28, 2025 | 286.50 | 289.00 | 278.50 | 280.00 | 280.00 | -1.93% | 54,546 |
| Jul 25, 2025 | 286.00 | 289.00 | 281.00 | 285.50 | 285.50 | 0.18% | 123,289 |
| Jul 24, 2025 | 276.00 | 295.00 | 276.00 | 285.00 | 285.00 | 10.68% | 277,700 |
| Jul 23, 2025 | 256.00 | 262.50 | 254.50 | 257.50 | 257.50 | 0.78% | 57,642 |
| Jul 22, 2025 | 256.00 | 259.00 | 254.50 | 255.50 | 255.50 | -0.20% | 43,255 |
| Jul 21, 2025 | 261.50 | 263.00 | 254.50 | 256.00 | 256.00 | -1.92% | 65,359 |
| Jul 18, 2025 | 263.00 | 263.00 | 257.50 | 261.00 | 261.00 | -0.57% | 32,108 |
| Jul 17, 2025 | 259.50 | 264.00 | 259.50 | 262.50 | 262.50 | 1.16% | 46,464 |
| Jul 16, 2025 | 263.00 | 266.00 | 259.50 | 259.50 | 259.50 | -0.19% | 317,300 |
| Jul 15, 2025 | 260.50 | 264.00 | 260.00 | 260.00 | 260.00 | -0.19% | 44,649 |
| Jul 14, 2025 | 258.50 | 261.50 | 256.50 | 260.50 | 260.50 | 0.39% | 55,467 |
| Jul 11, 2025 | 262.00 | 262.00 | 259.50 | 259.50 | 259.50 | -0.76% | 43,166 |
| Jul 10, 2025 | 260.00 | 262.50 | 259.00 | 261.50 | 261.50 | 0.97% | 43,826 |
| Jul 9, 2025 | 261.50 | 263.50 | 259.00 | 259.00 | 259.00 | -0.96% | 71,365 |
| Jul 8, 2025 | 262.00 | 262.50 | 258.00 | 261.50 | 261.50 | -0.19% | 46,940 |
| Jul 7, 2025 | 262.50 | 265.50 | 260.00 | 262.00 | 262.00 | 0.19% | 63,704 |
| Jul 4, 2025 | 261.00 | 263.50 | 258.00 | 261.50 | 261.50 | -0.19% | 50,886 |
| Jul 3, 2025 | 257.50 | 264.50 | 256.00 | 262.00 | 262.00 | 1.95% | 70,035 |
| Jul 2, 2025 | 259.50 | 260.50 | 253.00 | 257.00 | 257.00 | -0.77% | 52,151 |
| Jul 1, 2025 | 252.00 | 259.00 | 251.50 | 259.00 | 259.00 | 2.78% | 96,462 |
| Jun 30, 2025 | 253.50 | 257.50 | 251.00 | 252.00 | 252.00 | -0.59% | 71,272 |
| Jun 27, 2025 | 247.00 | 254.00 | 247.00 | 253.50 | 253.50 | 2.84% | 68,202 |
| Jun 26, 2025 | 247.00 | 252.50 | 242.50 | 246.50 | 246.50 | 0.61% | 109,116 |
| Jun 25, 2025 | 237.00 | 245.50 | 237.00 | 245.00 | 245.00 | 3.38% | 60,811 |
| Jun 24, 2025 | 239.00 | 240.50 | 235.50 | 237.00 | 237.00 | 0.42% | 78,506 |
| Jun 23, 2025 | 234.50 | 237.00 | 232.00 | 236.00 | 236.00 | 1.29% | 635,958 |
| Jun 19, 2025 | 236.00 | 236.00 | 229.50 | 233.00 | 233.00 | -1.48% | 52,353 |
| Jun 18, 2025 | 237.00 | 238.50 | 233.50 | 236.50 | 236.50 | -0.21% | 52,735 |
| Jun 17, 2025 | 241.00 | 241.00 | 234.00 | 237.00 | 237.00 | -1.66% | 50,649 |
| Jun 16, 2025 | 240.00 | 241.00 | 238.00 | 241.00 | 241.00 | 0.63% | 99,156 |
| Jun 13, 2025 | 238.00 | 240.00 | 235.00 | 239.50 | 239.50 | -0.83% | 205,111 |
| Jun 12, 2025 | 240.00 | 244.00 | 238.50 | 241.50 | 241.50 | 0.63% | 137,982 |
| Jun 11, 2025 | 240.50 | 241.00 | 238.50 | 240.00 | 240.00 | - | 107,760 |