Medicover AB (publ) (STO:MCOV.B)
Sweden
· Delayed Price · Currency is SEK 227.00
-4.00 (-1.73%)
At close: Dec 5, 2025
Medicover AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 232.00 | 234.00 | 230.50 | 231.00 | 231.00 | -0.43% | 68,125 |
| Dec 3, 2025 | 233.50 | 236.00 | 229.50 | 232.00 | 232.00 | -0.43% | 121,746 |
| Dec 2, 2025 | 235.00 | 235.00 | 233.00 | 233.00 | 233.00 | -0.85% | 62,893 |
| Dec 1, 2025 | 230.00 | 236.50 | 228.00 | 235.00 | 235.00 | -0.21% | 106,851 |
| Nov 28, 2025 | 226.00 | 235.50 | 224.00 | 235.50 | 235.50 | 4.20% | 271,025 |
| Nov 27, 2025 | 226.50 | 229.00 | 226.00 | 226.00 | 226.00 | -0.22% | 58,415 |
| Nov 26, 2025 | 228.00 | 229.00 | 226.00 | 226.50 | 226.50 | -1.09% | 62,358 |
| Nov 25, 2025 | 228.50 | 229.50 | 225.50 | 229.00 | 229.00 | 0.22% | 49,914 |
| Nov 24, 2025 | 227.00 | 229.00 | 226.00 | 228.50 | 228.50 | 1.11% | 97,417 |
| Nov 21, 2025 | 226.00 | 229.00 | 224.00 | 226.00 | 226.00 | -0.88% | 118,480 |
| Nov 20, 2025 | 229.50 | 231.50 | 227.50 | 228.00 | 228.00 | -0.22% | 143,870 |
| Nov 19, 2025 | 229.50 | 230.50 | 227.00 | 228.50 | 228.50 | -0.65% | 44,649 |
| Nov 18, 2025 | 233.50 | 234.50 | 228.00 | 230.00 | 230.00 | -2.34% | 71,087 |
| Nov 17, 2025 | 238.50 | 239.00 | 235.50 | 235.50 | 235.50 | -1.26% | 67,363 |
| Nov 14, 2025 | 238.50 | 239.00 | 236.50 | 238.50 | 238.50 | -0.42% | 37,262 |
| Nov 13, 2025 | 243.50 | 245.00 | 236.50 | 239.50 | 239.50 | -1.64% | 123,887 |
| Nov 12, 2025 | 242.50 | 246.00 | 240.00 | 243.50 | 243.50 | 0.41% | 53,736 |
| Nov 11, 2025 | 237.50 | 243.00 | 237.50 | 242.50 | 242.50 | 2.32% | 66,193 |
| Nov 10, 2025 | 235.00 | 239.00 | 235.00 | 237.00 | 237.00 | 1.07% | 163,628 |
| Nov 7, 2025 | 235.00 | 239.50 | 233.00 | 234.50 | 234.50 | -0.64% | 47,893 |
| Nov 6, 2025 | 236.50 | 241.00 | 232.50 | 236.00 | 236.00 | -0.63% | 135,588 |
| Nov 5, 2025 | 245.00 | 245.00 | 223.00 | 237.50 | 237.50 | -2.46% | 344,191 |
| Nov 4, 2025 | 250.50 | 253.00 | 241.50 | 243.50 | 243.50 | -3.94% | 99,615 |
| Nov 3, 2025 | 260.00 | 260.50 | 252.00 | 253.50 | 253.50 | -2.12% | 70,767 |
| Oct 31, 2025 | 260.50 | 262.00 | 256.50 | 259.00 | 259.00 | -0.58% | 59,892 |
| Oct 30, 2025 | 261.50 | 262.50 | 259.50 | 260.50 | 260.50 | 0.39% | 35,061 |
| Oct 29, 2025 | 260.50 | 261.50 | 259.00 | 259.50 | 259.50 | -0.38% | 19,110 |
| Oct 28, 2025 | 263.50 | 264.00 | 259.50 | 260.50 | 260.50 | -1.14% | 27,090 |
| Oct 27, 2025 | 263.50 | 263.50 | 261.00 | 263.50 | 263.50 | 0.19% | 63,196 |
| Oct 24, 2025 | 258.50 | 263.50 | 258.50 | 263.00 | 263.00 | 1.35% | 201,157 |
| Oct 23, 2025 | 267.00 | 267.00 | 256.50 | 259.50 | 259.50 | 0.39% | 66,169 |
| Oct 22, 2025 | 255.50 | 258.50 | 254.50 | 258.50 | 258.50 | 0.58% | 54,199 |
| Oct 21, 2025 | 255.50 | 258.50 | 255.50 | 257.00 | 257.00 | 0.19% | 31,519 |
| Oct 20, 2025 | 256.00 | 257.50 | 254.00 | 256.50 | 256.50 | -0.39% | 42,080 |
| Oct 17, 2025 | 258.00 | 258.00 | 253.50 | 257.50 | 257.50 | -0.19% | 27,145 |
| Oct 16, 2025 | 255.00 | 258.00 | 254.50 | 258.00 | 258.00 | 0.98% | 20,060 |
| Oct 15, 2025 | 259.50 | 261.00 | 255.00 | 255.50 | 255.50 | -0.97% | 56,912 |
| Oct 14, 2025 | 257.50 | 259.00 | 255.00 | 258.00 | 258.00 | - | 26,076 |
| Oct 13, 2025 | 260.50 | 262.00 | 257.50 | 258.00 | 258.00 | -1.15% | 41,721 |
| Oct 10, 2025 | 263.00 | 266.50 | 261.00 | 261.00 | 261.00 | -0.76% | 89,340 |
| Oct 9, 2025 | 262.00 | 264.50 | 261.00 | 263.00 | 263.00 | 0.38% | 32,233 |
| Oct 8, 2025 | 259.50 | 262.00 | 258.00 | 262.00 | 262.00 | 0.77% | 48,546 |
| Oct 7, 2025 | 263.50 | 264.00 | 257.50 | 260.00 | 260.00 | -0.95% | 52,797 |
| Oct 6, 2025 | 255.00 | 264.00 | 255.00 | 262.50 | 262.50 | 2.94% | 96,876 |
| Oct 3, 2025 | 253.00 | 258.00 | 251.50 | 255.00 | 255.00 | 0.59% | 55,786 |
| Oct 2, 2025 | 255.50 | 257.50 | 252.00 | 253.50 | 253.50 | -0.78% | 60,957 |
| Oct 1, 2025 | 259.00 | 260.50 | 255.00 | 255.50 | 255.50 | -1.35% | 54,491 |
| Sep 30, 2025 | 258.00 | 259.50 | 255.00 | 259.00 | 259.00 | 0.39% | 47,886 |
| Sep 29, 2025 | 259.50 | 262.00 | 258.00 | 258.00 | 258.00 | -0.19% | 55,869 |
| Sep 26, 2025 | 255.00 | 259.50 | 254.00 | 258.50 | 258.50 | 1.17% | 40,426 |