Medicover AB (publ) (0RPS.L) LSE
Currency In SEK
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0RPS.L Historical Return
If you invested 1000 kr in Medicover AB (publ) (0RPS.L) since IPO date, it would be worth 3,556.29 kr as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 880.95 kr, while 1000 kr invested 1 year ago would be worth 836.29 kr. This corresponds to total returns of 255.63%, -11.91%, -16.37%, respectively, with annualized returns of 14.82%, -2.5%, -16.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0RPS.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 228.5 | 226.5 | 226.5 | 229.5 | 226.5 | 2,093 |
| July 30, 2026 | 225.5 | 226.5 | 226.5 | 227.5 | 225.5 | 417 |
| July 29, 2026 | 232 | 223.5 | 223.5 | 232 | 223 | 10,100 |
| July 28, 2026 | 222.75 | 228.25 | 228.25 | 229.5 | 222.75 | 2,453 |
| July 27, 2026 | 223.5 | 221.5 | 221.5 | 224.5 | 220.5 | 20,628 |
| July 24, 2026 | 218.25 | 218.5 | 218.5 | 220 | 216 | 1,912 |
| July 23, 2026 | 221 | 217.5 | 217.5 | 222 | 217.5 | 528 |
| July 22, 2026 | 222.75 | 226.5 | 226.5 | 231.5 | 216.5 | 943 |
| July 21, 2026 | 218.5 | 220 | 220 | 222.5 | 217.25 | 3,833 |
| July 20, 2026 | 222.75 | 221.25 | 221.25 | 225 | 221 | 2,025 |
| July 17, 2026 | 221.75 | 223 | 223 | 224.5 | 221.5 | 3,336 |
| July 16, 2026 | 229 | 221.5 | 221.5 | 230 | 219 | 4,171 |
| July 15, 2026 | 223.75 | 228.5 | 228.5 | 228.5 | 222.5 | 3,011 |
| July 14, 2026 | 225 | 224 | 224 | 225.5 | 223.75 | 1,060 |
| July 13, 2026 | 228.75 | 228 | 228 | 228.75 | 226.25 | 2,982 |
| July 10, 2026 | 231.75 | 230 | 230 | 233.5 | 230 | 7,440 |
| July 09, 2026 | 230.25 | 230.5 | 230.5 | 231.5 | 228.5 | 2,443 |
| July 08, 2026 | 232.5 | 230.5 | 230.5 | 233.5 | 229 | 308 |
| July 07, 2026 | 239 | 237.5 | 237.5 | 240 | 237 | 5,509 |
| July 06, 2026 | 239 | 239.5 | 239.5 | 239.5 | 239 | 11,648 |
| July 03, 2026 | 239 | 238 | 238 | 239.5 | 237 | 5,404 |
| July 02, 2026 | 236 | 237 | 237 | 239 | 235.5 | 11,004 |
| July 01, 2026 | 230.75 | 234.5 | 234.5 | 235.5 | 227.5 | 14,476 |
| June 30, 2026 | 229.5 | 230 | 230 | 232 | 229.5 | 490 |
| June 29, 2026 | 230 | 231.5 | 231.5 | 232 | 230 | 1,723 |
| June 26, 2026 | 228 | 229.5 | 229.5 | 229.5 | 227 | 5,187 |
| June 25, 2026 | 223 | 224.5 | 224.5 | 224.5 | 223 | 381 |
| June 24, 2026 | 220.5 | 223 | 223 | 223 | 220.5 | 549 |
| June 23, 2026 | 217 | 218.5 | 218.5 | 218.5 | 217 | 679 |
| June 22, 2026 | 214 | 214.75 | 214.75 | 217.5 | 214 | 4,215 |
| June 18, 2026 | 215 | 206 | 206 | 215 | 204.5 | 21,523 |
| June 17, 2026 | 212.5 | 213 | 213 | 214.5 | 212.5 | 4,691 |
| June 16, 2026 | 210 | 210 | 210 | 210 | 210 | 200 |
| June 15, 2026 | 218 | 213.5 | 213.5 | 218 | 213.5 | 221 |
| June 12, 2026 | 216 | 215.25 | 215.25 | 216 | 212 | 1,512 |
| June 11, 2026 | 211 | 211 | 211 | 214 | 211 | 56 |
| June 10, 2026 | 210.5 | 213.25 | 213.25 | 213.25 | 210.5 | 122 |
| June 09, 2026 | 213 | 213 | 213 | 213 | 213 | 32 |
| June 08, 2026 | 208 | 209 | 209 | 209 | 208 | 205 |
| June 05, 2026 | 212.5 | 208 | 208 | 212.5 | 208 | 24 |
| June 04, 2026 | 207 | 212 | 212 | 212 | 207 | 14,504 |
| June 03, 2026 | 203 | 203.5 | 203.5 | 204 | 203 | 3,807 |
| June 02, 2026 | 204.5 | 204.5 | 204.5 | 204.5 | 203.5 | 87 |
| June 01, 2026 | 205.5 | 204.5 | 204.5 | 205.5 | 204 | 2,587 |
| May 29, 2026 | 208.5 | 210.5 | 210.5 | 210.5 | 208.5 | 1,742 |
| May 28, 2026 | 206.25 | 206 | 206 | 206.25 | 205.5 | 4,414 |
| May 27, 2026 | 211.5 | 208.5 | 208.5 | 211.5 | 208.5 | 677 |
| May 26, 2026 | 213 | 211.5 | 211.5 | 213 | 211 | 5,632 |
| May 22, 2026 | 210.5 | 210 | 210 | 210.5 | 210 | 2,185 |
| May 21, 2026 | 213 | 213 | 213 | 213 | 213 | 200 |
| May 20, 2026 | 208.25 | 208.25 | 208.25 | 208.25 | 208.25 | 205 |
| May 19, 2026 | 208 | 208 | 208 | 208 | 205.5 | 18,834 |
| May 18, 2026 | 200.5 | 200.5 | 200.5 | 200.5 | 200.5 | 1,266 |
| May 15, 2026 | 201.5 | 201 | 201 | 202.5 | 201 | 2,771 |
| May 13, 2026 | 199.7 | 199.7 | 199.7 | 199.7 | 199.7 | 96 |
| May 12, 2026 | 198 | 196.8 | 196.8 | 199.2 | 196.8 | 3,811 |
| May 11, 2026 | 202.5 | 200.5 | 200.5 | 202.5 | 200.5 | 226 |
| May 08, 2026 | 209 | 203 | 203 | 209 | 203 | 10,349 |
| May 07, 2026 | 211 | 208 | 208 | 211 | 208 | 2,096 |
| May 06, 2026 | 203.25 | 208 | 208 | 208.5 | 203.25 | 3,901 |
AD
