Medicover AB (publ) (STO:MCOV.B)
Sweden · Delayed Price · Currency is SEK 263.00
-5.00 (-1.87%)
Oct 13, 2026, 1:59 PM CET
Medicover AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 266.50 | 269.00 | 263.00 | 263.00 | - | -1.87% | 14,913 |
| Oct 12, 2026 | 262.50 | 268.00 | 262.50 | 268.00 | - | 1.71% | 68,063 |
| Oct 9, 2026 | 255.50 | 266.00 | 255.50 | 263.50 | 263.50 | 1.35% | 41,829 |
| Oct 8, 2026 | 259.00 | 262.00 | 256.50 | 260.00 | 260.00 | - | 79,729 |
| Oct 7, 2026 | 258.50 | 262.00 | 258.50 | 260.00 | 260.00 | - | 38,791 |
| Oct 6, 2026 | 260.50 | 265.00 | 260.00 | 260.00 | 260.00 | 0.19% | 87,182 |
| Oct 5, 2026 | 251.50 | 261.00 | 251.50 | 259.50 | 259.50 | 2.17% | 50,778 |
| Oct 2, 2026 | 257.00 | 258.50 | 254.00 | 254.00 | 254.00 | -1.17% | 39,751 |
| Oct 1, 2026 | 258.00 | 260.00 | 256.50 | 257.00 | 257.00 | -1.15% | 48,058 |
| Sep 30, 2026 | 257.00 | 262.50 | 256.50 | 260.00 | 260.00 | 1.17% | 93,354 |
| Sep 29, 2026 | 252.00 | 261.00 | 250.00 | 257.00 | 257.00 | 1.78% | 227,046 |
| Sep 28, 2026 | 256.50 | 259.50 | 251.00 | 252.50 | 252.50 | -2.13% | 83,210 |
| Sep 25, 2026 | 263.00 | 265.00 | 256.00 | 258.00 | 258.00 | -0.19% | 161,484 |
| Sep 24, 2026 | 260.00 | 260.50 | 257.00 | 258.50 | 258.50 | -0.19% | 41,056 |
| Sep 23, 2026 | 256.00 | 260.00 | 255.00 | 259.00 | 259.00 | 0.97% | 27,675 |
| Sep 22, 2026 | 257.50 | 260.00 | 254.50 | 256.50 | 256.50 | -0.97% | 82,801 |
| Sep 21, 2026 | 258.50 | 260.50 | 255.50 | 259.00 | 259.00 | 0.58% | 32,083 |
| Sep 18, 2026 | 254.00 | 262.50 | 254.00 | 257.50 | 257.50 | 3.00% | 232,355 |
| Sep 17, 2026 | 247.00 | 251.50 | 247.00 | 250.00 | 250.00 | 1.42% | 52,551 |
| Sep 16, 2026 | 242.50 | 248.00 | 241.50 | 246.50 | 246.50 | 1.65% | 65,500 |
| Sep 15, 2026 | 242.00 | 244.00 | 238.00 | 242.50 | 242.50 | 0.41% | 37,958 |
| Sep 14, 2026 | 234.00 | 242.50 | 234.00 | 241.50 | 241.50 | 3.43% | 42,178 |
| Sep 11, 2026 | 236.00 | 237.00 | 230.50 | 233.50 | 233.50 | -0.85% | 33,025 |
| Sep 10, 2026 | 239.50 | 239.50 | 235.50 | 235.50 | 235.50 | -1.26% | 23,081 |
| Sep 9, 2026 | 237.00 | 239.00 | 235.00 | 238.50 | 238.50 | 0.42% | 128,014 |
| Sep 8, 2026 | 236.50 | 238.50 | 234.00 | 237.50 | 237.50 | 0.21% | 18,972 |
| Sep 7, 2026 | 240.00 | 240.00 | 236.00 | 237.00 | 237.00 | -1.86% | 28,202 |
| Sep 4, 2026 | 243.50 | 245.50 | 241.00 | 241.50 | 241.50 | -1.23% | 22,795 |
| Sep 3, 2026 | 242.00 | 249.50 | 242.00 | 244.50 | 244.50 | 0.20% | 69,573 |
| Sep 2, 2026 | 243.00 | 245.50 | 241.00 | 244.00 | 244.00 | 0.41% | 34,870 |
| Sep 1, 2026 | 242.00 | 244.00 | 240.00 | 243.00 | 243.00 | 0.21% | 26,962 |
| Aug 31, 2026 | 244.00 | 245.50 | 241.50 | 242.50 | 242.50 | -0.82% | 76,166 |
| Aug 28, 2026 | 242.50 | 246.00 | 242.50 | 244.50 | 244.50 | 0.62% | 30,050 |
| Aug 27, 2026 | 242.00 | 246.00 | 241.50 | 243.00 | 243.00 | 0.62% | 30,964 |
| Aug 26, 2026 | 244.50 | 244.50 | 241.50 | 241.50 | 241.50 | -0.82% | 42,552 |
| Aug 25, 2026 | 241.50 | 245.00 | 241.00 | 243.50 | 243.50 | 0.62% | 58,021 |
| Aug 24, 2026 | 240.50 | 243.00 | 239.50 | 242.00 | 242.00 | 0.62% | 44,317 |
| Aug 21, 2026 | 240.00 | 241.00 | 237.50 | 240.50 | 240.50 | 0.21% | 26,568 |
| Aug 20, 2026 | 238.50 | 242.50 | 238.00 | 240.00 | 240.00 | 0.84% | 135,003 |
| Aug 19, 2026 | 233.00 | 239.50 | 232.00 | 238.00 | 238.00 | 2.15% | 75,854 |
| Aug 18, 2026 | 232.00 | 234.50 | 231.50 | 233.00 | 233.00 | - | 55,368 |
| Aug 17, 2026 | 237.00 | 237.00 | 231.50 | 233.00 | 233.00 | -1.27% | 96,462 |
| Aug 14, 2026 | 230.50 | 237.00 | 230.50 | 236.00 | 236.00 | 1.72% | 39,615 |
| Aug 13, 2026 | 230.50 | 237.50 | 230.50 | 232.00 | 232.00 | -1.28% | 61,634 |
| Aug 12, 2026 | 229.50 | 237.50 | 226.50 | 235.00 | 235.00 | 1.95% | 59,618 |
| Aug 11, 2026 | 230.00 | 233.00 | 229.00 | 230.50 | 230.50 | 0.22% | 42,060 |
| Aug 10, 2026 | 237.50 | 237.50 | 226.50 | 230.00 | 230.00 | -3.36% | 176,626 |
| Aug 7, 2026 | 242.00 | 244.00 | 233.00 | 238.00 | 238.00 | -2.26% | 193,662 |
| Aug 6, 2026 | 234.00 | 244.50 | 234.00 | 243.50 | 243.50 | 9.19% | 500,574 |
| Aug 5, 2026 | 223.50 | 225.50 | 222.00 | 223.00 | 223.00 | -0.22% | 32,045 |