Medicover AB (publ) (0RPS.L) LSE
187.50
-6.3(-3.25%)
Currency In SEK
- General
- Statistics
- Historical Data
- Profile
- Financials
187.50
-6.3(-3.25%)
Currency In SEK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 190.2 | 187.5 | 187.5 | 190.2 | 186.8 | 1,937 |
| April 01, 2026 | 192.4 | 193.8 | 193.8 | 194 | 191.9 | 636 |
| March 31, 2026 | 186.5 | 188.2 | 188.2 | 188.4 | 186.5 | 1,654 |
| March 30, 2026 | 184 | 184.2 | 184.2 | 184.4 | 182.5 | 1,157 |
| March 27, 2026 | 186.4 | 185.2 | 185.2 | 187.4 | 185 | 492 |
| March 26, 2026 | 184.8 | 187.4 | 187.4 | 187.4 | 181.6 | 12,947 |
| March 25, 2026 | 186.2 | 183.4 | 183.4 | 187.6 | 183 | 7,869 |
| March 24, 2026 | 184.3 | 182.1 | 182.1 | 184.3 | 181.2 | 3,424 |
| March 23, 2026 | 186.5 | 184 | 184 | 187.8 | 179.6 | 2,371 |
| March 20, 2026 | 195.9 | 188.2 | 188.2 | 195.9 | 186.2 | 1,230 |
| March 19, 2026 | 194.3 | 195.4 | 195.4 | 195.8 | 194.3 | 4,084 |
| March 18, 2026 | 201.2 | 205 | 205 | 205 | 195.2 | 149,349 |
| March 17, 2026 | 199.5 | 198.2 | 198.2 | 199.5 | 196.4 | 757 |
| March 16, 2026 | 207.5 | 202 | 202 | 207.5 | 200.05 | 19,027 |
| March 13, 2026 | 204.5 | 206 | 206 | 206.75 | 204.5 | 1,660 |
| March 12, 2026 | 206 | 205 | 205 | 206.25 | 205 | 4,495 |
| March 11, 2026 | 207 | 207 | 207 | 207 | 207 | 166 |
| March 10, 2026 | 210.75 | 210 | 210 | 211.25 | 208.75 | 3,690 |
| March 09, 2026 | 206.5 | 208.5 | 208.5 | 209 | 206.5 | 5,314 |
| March 06, 2026 | 211 | 209.5 | 209.5 | 211 | 209 | 363 |
| March 05, 2026 | 209.25 | 208 | 208 | 210.5 | 207 | 16,048 |
| March 04, 2026 | 210.5 | 210.5 | 210.5 | 211 | 209 | 2,365 |
| March 03, 2026 | 208 | 208.5 | 208.5 | 208.5 | 207.25 | 11,524 |
| March 02, 2026 | 214.5 | 216.5 | 216.5 | 218 | 214.5 | 5,833 |
| February 27, 2026 | 218 | 218.5 | 218.5 | 219 | 217.5 | 4,109 |
| February 26, 2026 | 214 | 217.5 | 217.5 | 217.5 | 214 | 547 |
| February 25, 2026 | 213 | 214 | 214 | 215 | 213 | 1,300 |
| February 24, 2026 | 214.5 | 214.25 | 214.25 | 214.5 | 214.25 | 296 |
| February 23, 2026 | 221 | 214.75 | 214.75 | 223 | 214.75 | 4,234 |
| February 20, 2026 | 219 | 217 | 0 | 220 | 216.5 | 10,694 |
| February 19, 2026 | 212.25 | 216.5 | 0 | 219.75 | 212.25 | 14,444 |
| February 18, 2026 | 208 | 211.5 | 0 | 212.25 | 208 | 9,195 |
| February 17, 2026 | 206.5 | 208.02 | 0 | 209 | 206.5 | 13,530 |
| February 16, 2026 | 210 | 209 | 0 | 212 | 209 | 4,963 |
| February 13, 2026 | 209 | 208.5 | 0 | 211 | 208.5 | 8,096 |
| February 12, 2026 | 211 | 208 | 0 | 211.25 | 203.5 | 40,853 |
| February 11, 2026 | 211.5 | 214.5 | 0 | 215 | 211.5 | 28,686 |
| February 10, 2026 | 201 | 221 | 0 | 221 | 201 | 7,279 |
| February 09, 2026 | 201.5 | 202.5 | 0 | 202.5 | 200.5 | 2,398 |
| February 06, 2026 | 202.5 | 202.5 | 0 | 204.5 | 202 | 2,415 |
| February 05, 2026 | 206 | 206 | 0 | 206 | 206 | 468 |
| February 04, 2026 | 205 | 207.5 | 0 | 207.5 | 205 | 563 |
| February 03, 2026 | 203.5 | 202.25 | 0 | 203.5 | 201 | 7,106 |
| February 02, 2026 | 203.5 | 206 | 0 | 207.5 | 203.5 | 11,633 |
| January 30, 2026 | 206 | 201.5 | 0 | 206 | 201.5 | 41,553 |
| January 29, 2026 | 208.5 | 205 | 0 | 209 | 205 | 366 |
| January 28, 2026 | 209.5 | 207 | 0 | 209.5 | 206.75 | 3,170 |
| January 27, 2026 | 209.5 | 209 | 0 | 210 | 209 | 3,104 |
| January 26, 2026 | 204.5 | 207.25 | 0 | 207.5 | 204 | 3,545 |
| January 23, 2026 | 204.5 | 205.5 | 0 | 205.5 | 203.5 | 9,244 |
| January 22, 2026 | 206.25 | 205.5 | 0 | 206.25 | 205.5 | 8,966 |
| January 21, 2026 | 199.8 | 204 | 0 | 204 | 199.8 | 758 |
| January 20, 2026 | 202 | 203.5 | 0 | 204 | 201.5 | 3,858 |
| January 19, 2026 | 204.5 | 205 | 0 | 205 | 202.5 | 4,639 |
| January 16, 2026 | 209.5 | 212 | 0 | 212 | 209.5 | 16,182 |
| January 15, 2026 | 212.5 | 209 | 0 | 213.5 | 209 | 27,704 |
| January 14, 2026 | 210.5 | 212.5 | 0 | 212.5 | 210.5 | 1,269 |
| January 13, 2026 | 214 | 213.5 | 0 | 214.5 | 212.5 | 18,099 |
| January 12, 2026 | 216.5 | 215 | 0 | 216.5 | 213 | 4,889 |
| January 09, 2026 | 217 | 217.5 | 0 | 217.5 | 214.5 | 2,333 |