Medicover AB (publ) (STO:MCOV.B)
Sweden · Delayed Price · Currency is SEK 257.50
+7.50 (3.00%)
Sep 18, 2026, 5:29 PM CET
Medicover AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 223.00 | 224.50 | 222.00 | 223.50 | 223.50 | 0.68% | 25,214 |
| Aug 3, 2026 | 225.50 | 230.50 | 221.00 | 222.00 | 222.00 | -1.55% | 23,021 |
| Jul 31, 2026 | 226.50 | 230.00 | 225.50 | 225.50 | 225.50 | -0.66% | 49,304 |
| Jul 30, 2026 | 225.00 | 229.00 | 222.00 | 227.00 | 227.00 | 0.89% | 27,095 |
| Jul 29, 2026 | 228.50 | 232.50 | 223.50 | 225.00 | 225.00 | -1.53% | 88,613 |
| 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% | 66,376 |
| 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 |