Medicover AB (publ) (STO:MCOV.B)
Sweden · Delayed Price · Currency is SEK 281.50
-2.00 (-0.71%)
Nov 2, 2026, 4:23 PM CET
Medicover AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 280.50 | 283.00 | 279.00 | 281.50 | - | -0.71% | 33,435 |
| Oct 30, 2026 | 280.00 | 284.50 | 279.50 | 283.50 | - | 1.43% | 51,839 |
| Oct 29, 2026 | 277.00 | 282.00 | 277.00 | 279.50 | 279.50 | 0.72% | 97,687 |
| Oct 28, 2026 | 277.00 | 279.50 | 272.00 | 277.50 | 277.50 | 0.36% | 38,551 |
| Oct 27, 2026 | 276.00 | 278.00 | 274.50 | 276.50 | 276.50 | 0.18% | 30,973 |
| Oct 26, 2026 | 275.50 | 279.50 | 274.50 | 276.00 | 276.00 | - | 53,374 |
| Oct 23, 2026 | 269.50 | 276.00 | 269.50 | 276.00 | 276.00 | 2.22% | 248,777 |
| Oct 22, 2026 | 265.00 | 270.50 | 264.00 | 270.00 | 270.00 | 1.50% | 33,069 |
| Oct 21, 2026 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | - | 45,849 |
| Oct 20, 2026 | 268.50 | 269.00 | 265.50 | 266.00 | 266.00 | 0.95% | 111,745 |
| Oct 19, 2026 | 267.50 | 268.00 | 260.50 | 263.50 | 263.50 | -1.50% | 100,579 |
| Oct 16, 2026 | 268.50 | 274.00 | 266.50 | 267.50 | 267.50 | - | 91,510 |
| Oct 15, 2026 | 263.50 | 269.50 | 261.50 | 267.50 | 267.50 | 1.52% | 143,169 |
| Oct 14, 2026 | 264.50 | 265.50 | 262.00 | 263.50 | 263.50 | 0.19% | 39,620 |
| Oct 13, 2026 | 268.00 | 269.00 | 261.00 | 263.00 | 263.00 | -1.87% | 38,523 |
| Oct 12, 2026 | 262.50 | 268.00 | 262.50 | 268.00 | 268.00 | 1.71% | 68,975 |
| 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 |