Medicover AB (publ) (STO:MCOV.B)
Sweden · Delayed Price · Currency is SEK 207.00
-1.00 (-0.48%)
At close: May 28, 2026
Medicover AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 211.50 | 212.00 | 208.00 | 208.00 | 208.00 | -1.65% | 42,237 |
| May 26, 2026 | 213.50 | 213.50 | 210.50 | 211.50 | 211.50 | -0.94% | 31,189 |
| May 25, 2026 | 212.00 | 216.00 | 212.00 | 213.50 | 213.50 | 1.67% | 25,915 |
| May 22, 2026 | 213.00 | 214.50 | 209.50 | 210.00 | 210.00 | -1.41% | 30,138 |
| May 21, 2026 | 215.00 | 217.50 | 212.00 | 213.00 | 213.00 | -0.47% | 50,537 |
| May 20, 2026 | 206.00 | 216.50 | 206.00 | 214.00 | 214.00 | 3.13% | 142,923 |
| May 19, 2026 | 200.50 | 209.00 | 200.50 | 207.50 | 207.50 | 4.27% | 160,162 |
| May 18, 2026 | 200.00 | 202.00 | 196.60 | 199.00 | 199.00 | -0.75% | 81,360 |
| May 15, 2026 | 201.50 | 203.50 | 200.50 | 200.50 | 200.50 | 0.25% | 57,736 |
| May 13, 2026 | 202.00 | 202.00 | 197.00 | 200.00 | 200.00 | 1.63% | 20,737 |
| May 12, 2026 | 198.40 | 200.50 | 196.20 | 196.80 | 196.80 | -2.33% | 38,191 |
| May 11, 2026 | 202.00 | 205.00 | 200.50 | 201.50 | 201.50 | -0.74% | 51,693 |
| May 8, 2026 | 210.00 | 210.00 | 203.00 | 203.00 | 203.00 | -2.87% | 50,474 |
| May 7, 2026 | 208.00 | 211.50 | 207.00 | 209.00 | 209.00 | 0.48% | 109,547 |
| May 6, 2026 | 202.00 | 208.50 | 202.00 | 208.00 | 208.00 | 3.48% | 81,987 |
| May 5, 2026 | 202.00 | 206.00 | 199.60 | 201.00 | 201.00 | -0.50% | 62,662 |
| May 4, 2026 | 208.50 | 209.00 | 202.00 | 202.00 | 202.00 | -2.65% | 113,916 |
| Apr 30, 2026 | 206.00 | 207.50 | 201.50 | 207.50 | 207.50 | -0.16% | 85,994 |
| Apr 29, 2026 | 199.20 | 213.50 | 195.00 | 210.00 | 207.83 | 8.81% | 437,972 |
| Apr 28, 2026 | 195.00 | 196.00 | 192.20 | 193.00 | 191.00 | -2.03% | 41,782 |
| Apr 27, 2026 | 197.00 | 199.20 | 195.80 | 197.00 | 194.96 | 0.10% | 47,345 |
| Apr 24, 2026 | 199.00 | 199.20 | 196.20 | 196.80 | 194.76 | -1.01% | 48,758 |
| Apr 23, 2026 | 210.00 | 210.00 | 197.80 | 198.80 | 196.74 | 0.40% | 76,498 |
| Apr 22, 2026 | 210.00 | 210.00 | 197.80 | 198.00 | 195.95 | -1.49% | 82,725 |
| Apr 21, 2026 | 202.00 | 205.00 | 200.00 | 201.00 | 198.92 | -0.99% | 45,930 |
| Apr 20, 2026 | 204.00 | 205.00 | 200.50 | 203.00 | 200.90 | -0.49% | 45,525 |
| Apr 17, 2026 | 202.50 | 206.50 | 202.50 | 204.00 | 201.89 | 0.25% | 44,276 |
| Apr 16, 2026 | 204.50 | 204.50 | 200.00 | 203.50 | 201.39 | 1.24% | 44,913 |
| Apr 15, 2026 | 209.50 | 209.50 | 197.80 | 201.00 | 198.92 | 1.52% | 57,405 |
| Apr 14, 2026 | 197.40 | 200.00 | 197.40 | 198.00 | 195.95 | 0.41% | 428,260 |
| Apr 13, 2026 | 191.00 | 197.20 | 189.60 | 197.20 | 195.16 | 1.75% | 503,255 |
| Apr 10, 2026 | 190.40 | 195.40 | 190.40 | 193.80 | 191.79 | 1.68% | 91,894 |
| Apr 9, 2026 | 191.40 | 191.60 | 188.20 | 190.60 | 188.63 | -0.52% | 53,658 |
| Apr 8, 2026 | 195.80 | 195.80 | 189.80 | 191.60 | 189.62 | 2.57% | 199,787 |
| Apr 7, 2026 | 189.00 | 192.60 | 186.00 | 186.80 | 184.87 | -0.43% | 86,666 |
| Apr 2, 2026 | 192.60 | 192.60 | 186.60 | 187.60 | 185.66 | -3.00% | 222,738 |
| Apr 1, 2026 | 190.00 | 194.00 | 186.40 | 193.40 | 191.40 | 2.76% | 93,635 |
| Mar 31, 2026 | 187.60 | 190.40 | 185.00 | 188.20 | 186.25 | 1.29% | 65,685 |
| Mar 30, 2026 | 186.80 | 186.80 | 181.40 | 185.80 | 183.88 | 0.32% | 82,434 |
| Mar 27, 2026 | 187.40 | 187.80 | 185.00 | 185.20 | 183.28 | -1.07% | 38,960 |
| Mar 26, 2026 | 187.00 | 187.80 | 180.80 | 187.20 | 185.26 | 1.74% | 45,979 |
| Mar 25, 2026 | 183.00 | 188.00 | 182.60 | 184.00 | 182.09 | 0.99% | 115,556 |
| Mar 24, 2026 | 185.00 | 185.00 | 181.20 | 182.20 | 180.31 | -0.98% | 72,898 |
| Mar 23, 2026 | 186.60 | 188.00 | 179.40 | 184.00 | 182.09 | -2.65% | 132,005 |
| Mar 20, 2026 | 196.20 | 196.40 | 185.00 | 189.00 | 187.04 | -3.37% | 101,390 |
| Mar 19, 2026 | 195.60 | 196.60 | 193.00 | 195.60 | 193.57 | -0.61% | 79,259 |
| Mar 18, 2026 | 205.00 | 205.00 | 195.40 | 196.80 | 194.76 | -0.30% | 49,451 |
| Mar 17, 2026 | 200.50 | 201.00 | 196.40 | 197.40 | 195.36 | -2.28% | 94,340 |
| Mar 16, 2026 | 205.00 | 208.00 | 199.40 | 202.00 | 199.91 | -2.18% | 52,378 |
| Mar 13, 2026 | 204.50 | 207.50 | 201.50 | 206.50 | 204.36 | 0.49% | 45,270 |