Medicover AB (publ) (STO:MCOV.B)
Sweden · Delayed Price · Currency is SEK 228.50
+8.50 (3.86%)
Jul 28, 2026, 5:29 PM CET
Medicover AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 220.00 | 229.50 | 219.50 | 228.50 | 228.50 | 3.86% | 51,191 |
| Jul 27, 2026 | 219.50 | 225.00 | 219.00 | 220.00 | 220.00 | 0.69% | 35,701 |
| Jul 24, 2026 | 217.50 | 220.50 | 215.50 | 218.50 | 218.50 | 0.46% | 32,207 |
| Jul 23, 2026 | 224.00 | 224.00 | 217.50 | 217.50 | 217.50 | -3.97% | 36,652 |
| Jul 22, 2026 | 225.00 | 231.50 | 215.00 | 226.50 | 226.50 | 2.95% | 75,514 |
| Jul 21, 2026 | 221.00 | 224.00 | 217.00 | 220.00 | 220.00 | -0.45% | 65,491 |
| Jul 20, 2026 | 225.00 | 225.00 | 220.50 | 221.00 | 221.00 | -0.67% | 32,999 |
| Jul 17, 2026 | 221.00 | 226.50 | 219.00 | 222.50 | 222.50 | 0.45% | 28,288 |
| Jul 16, 2026 | 230.00 | 231.50 | 219.00 | 221.50 | 221.50 | -3.28% | 48,839 |
| Jul 15, 2026 | 223.00 | 229.00 | 222.00 | 229.00 | 229.00 | 2.69% | 42,971 |
| Jul 14, 2026 | 229.00 | 229.00 | 223.00 | 223.00 | 223.00 | -1.76% | 29,446 |
| Jul 13, 2026 | 230.00 | 230.00 | 225.50 | 227.00 | 227.00 | -1.30% | 26,421 |
| Jul 10, 2026 | 232.00 | 233.50 | 229.50 | 230.00 | 230.00 | - | 40,951 |
| Jul 9, 2026 | 234.50 | 234.50 | 228.00 | 230.00 | 230.00 | -0.22% | 47,822 |
| Jul 8, 2026 | 236.50 | 236.50 | 228.00 | 230.50 | 230.50 | -2.95% | 138,583 |
| Jul 7, 2026 | 237.00 | 240.00 | 237.00 | 237.50 | 237.50 | - | 38,045 |
| Jul 6, 2026 | 238.00 | 241.00 | 236.50 | 237.50 | 237.50 | - | 29,898 |
| Jul 3, 2026 | 237.00 | 239.50 | 236.00 | 237.50 | 237.50 | 0.21% | 34,819 |
| Jul 2, 2026 | 235.50 | 239.00 | 234.00 | 237.00 | 237.00 | 1.07% | 30,863 |
| Jul 1, 2026 | 230.00 | 235.50 | 227.50 | 234.50 | 234.50 | 1.96% | 72,056 |
| Jun 30, 2026 | 229.00 | 232.50 | 229.00 | 230.00 | 230.00 | 0.22% | 40,814 |
| Jun 29, 2026 | 228.50 | 232.00 | 227.00 | 229.50 | 229.50 | 0.44% | 46,642 |
| Jun 26, 2026 | 227.50 | 230.00 | 225.50 | 228.50 | 228.50 | 0.66% | 69,919 |
| Jun 25, 2026 | 223.00 | 227.00 | 222.50 | 227.00 | 227.00 | 1.79% | 90,608 |
| Jun 24, 2026 | 218.50 | 223.00 | 215.00 | 223.00 | 223.00 | 2.53% | 100,507 |
| Jun 23, 2026 | 212.50 | 219.00 | 211.00 | 217.50 | 217.50 | 1.40% | 92,370 |
| Jun 22, 2026 | 209.00 | 218.00 | 206.00 | 214.50 | 214.50 | 4.13% | 91,142 |
| Jun 18, 2026 | 218.00 | 219.00 | 204.00 | 206.00 | 206.00 | -4.19% | 198,396 |
| Jun 17, 2026 | 210.00 | 216.00 | 208.50 | 215.00 | 215.00 | 2.38% | 99,622 |
| Jun 16, 2026 | 215.00 | 215.00 | 210.00 | 210.00 | 210.00 | -1.18% | 37,050 |
| Jun 15, 2026 | 216.50 | 219.00 | 211.00 | 212.50 | 212.50 | -0.70% | 62,406 |
| Jun 12, 2026 | 212.00 | 216.50 | 212.00 | 214.00 | 214.00 | 1.42% | 56,763 |
| Jun 11, 2026 | 214.00 | 216.00 | 209.50 | 211.00 | 211.00 | -1.40% | 45,081 |
| Jun 10, 2026 | 212.50 | 215.00 | 209.50 | 214.00 | 214.00 | 1.90% | 44,729 |
| Jun 9, 2026 | 209.00 | 213.00 | 208.00 | 210.00 | 210.00 | - | 30,771 |
| Jun 8, 2026 | 208.50 | 210.50 | 205.00 | 210.00 | 210.00 | 0.72% | 22,121 |
| Jun 5, 2026 | 210.50 | 213.50 | 207.50 | 208.50 | 208.50 | -1.18% | 35,938 |
| Jun 4, 2026 | 203.00 | 213.00 | 202.50 | 211.00 | 211.00 | 3.69% | 26,732 |
| Jun 3, 2026 | 202.50 | 205.00 | 202.50 | 203.50 | 203.50 | -0.49% | 29,041 |
| Jun 2, 2026 | 207.00 | 209.50 | 203.50 | 204.50 | 204.50 | -0.49% | 42,899 |
| Jun 1, 2026 | 211.00 | 211.00 | 203.50 | 205.50 | 205.50 | -1.67% | 56,925 |
| May 29, 2026 | 208.00 | 211.00 | 206.00 | 209.00 | 209.00 | 0.97% | 455,090 |
| May 28, 2026 | 208.00 | 208.00 | 204.00 | 207.00 | 207.00 | -0.48% | 62,061 |
| 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 |