Medicover AB (publ) (STO:MCOV.B)
Sweden
· Delayed Price · Currency is SEK 258.50
+3.00 (1.17%)
Sep 26, 2025, 5:29 PM CET
Medicover AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 255.00 | 259.50 | 254.00 | 258.50 | 258.50 | 1.17% | 40,426 |
| Sep 25, 2025 | 258.00 | 258.00 | 253.50 | 255.50 | 255.50 | -1.16% | 44,812 |
| Sep 24, 2025 | 264.00 | 264.00 | 258.00 | 258.50 | 258.50 | -1.90% | 223,768 |
| Sep 23, 2025 | 263.50 | 266.00 | 261.50 | 263.50 | 263.50 | 0.38% | 23,669 |
| Sep 22, 2025 | 263.00 | 263.00 | 260.50 | 262.50 | 262.50 | -0.19% | 32,158 |
| Sep 19, 2025 | 261.00 | 263.50 | 259.50 | 263.00 | 263.00 | 0.77% | 214,718 |
| Sep 18, 2025 | 261.00 | 262.00 | 258.00 | 261.00 | 261.00 | 0.38% | 28,915 |
| Sep 17, 2025 | 259.50 | 262.50 | 258.00 | 260.00 | 260.00 | 0.39% | 22,988 |
| Sep 16, 2025 | 261.50 | 263.50 | 258.50 | 259.00 | 259.00 | -0.77% | 26,446 |
| Sep 15, 2025 | 264.00 | 266.50 | 260.50 | 261.00 | 261.00 | -1.14% | 66,542 |
| Sep 12, 2025 | 265.00 | 267.50 | 264.00 | 264.00 | 264.00 | -0.75% | 30,938 |
| Sep 11, 2025 | 268.50 | 271.00 | 265.50 | 266.00 | 266.00 | -1.12% | 43,977 |
| Sep 10, 2025 | 272.00 | 274.00 | 268.50 | 269.00 | 269.00 | -0.74% | 78,295 |
| Sep 9, 2025 | 268.00 | 272.00 | 268.00 | 271.00 | 271.00 | 1.12% | 34,717 |
| Sep 8, 2025 | 268.50 | 271.00 | 266.50 | 268.00 | 268.00 | - | 23,646 |
| Sep 5, 2025 | 265.50 | 270.00 | 265.00 | 268.00 | 268.00 | 1.32% | 128,232 |
| Sep 4, 2025 | 260.50 | 266.00 | 260.00 | 264.50 | 264.50 | 1.54% | 28,471 |
| Sep 3, 2025 | 262.00 | 265.00 | 258.50 | 260.50 | 260.50 | -0.76% | 47,934 |
| Sep 2, 2025 | 272.00 | 272.00 | 261.00 | 262.50 | 262.50 | -3.31% | 46,040 |
| Sep 1, 2025 | 265.00 | 273.00 | 264.50 | 271.50 | 271.50 | 2.65% | 64,442 |
| Aug 29, 2025 | 264.00 | 268.00 | 262.50 | 264.50 | 264.50 | -0.38% | 45,032 |
| Aug 28, 2025 | 269.50 | 270.50 | 263.50 | 265.50 | 265.50 | -1.48% | 38,878 |
| Aug 27, 2025 | 269.00 | 270.50 | 267.00 | 269.50 | 269.50 | 0.56% | 54,581 |
| Aug 26, 2025 | 270.00 | 270.50 | 266.50 | 268.00 | 268.00 | -0.56% | 139,190 |
| Aug 25, 2025 | 271.50 | 273.00 | 269.50 | 269.50 | 269.50 | -1.10% | 132,944 |
| Aug 22, 2025 | 271.00 | 272.50 | 268.00 | 272.50 | 272.50 | 0.55% | 124,605 |
| Aug 21, 2025 | 275.00 | 275.00 | 269.50 | 271.00 | 271.00 | -0.91% | 86,798 |
| Aug 20, 2025 | 272.00 | 274.50 | 269.50 | 273.50 | 273.50 | 0.55% | 33,862 |
| Aug 19, 2025 | 271.00 | 274.50 | 270.50 | 272.00 | 272.00 | -0.73% | 33,049 |
| Aug 18, 2025 | 270.50 | 276.50 | 270.50 | 274.00 | 274.00 | 0.92% | 67,235 |
| Aug 15, 2025 | 274.00 | 275.00 | 270.50 | 271.50 | 271.50 | -0.91% | 45,139 |
| Aug 14, 2025 | 274.00 | 274.50 | 271.50 | 274.00 | 274.00 | - | 49,577 |
| Aug 13, 2025 | 272.50 | 278.50 | 272.50 | 274.00 | 274.00 | 0.74% | 61,622 |
| Aug 12, 2025 | 270.00 | 272.50 | 268.50 | 272.00 | 272.00 | 0.93% | 49,341 |
| Aug 11, 2025 | 270.00 | 271.00 | 267.50 | 269.50 | 269.50 | 0.56% | 67,406 |
| Aug 8, 2025 | 268.50 | 270.00 | 266.00 | 268.00 | 268.00 | - | 52,370 |
| Aug 7, 2025 | 267.50 | 270.50 | 266.00 | 268.00 | 268.00 | - | 82,150 |
| Aug 6, 2025 | 271.50 | 273.00 | 265.50 | 268.00 | 268.00 | -1.47% | 440,771 |
| Aug 5, 2025 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | - | 37,731 |
| Aug 4, 2025 | 270.00 | 273.50 | 268.50 | 272.00 | 272.00 | 1.12% | 46,473 |
| Aug 1, 2025 | 272.00 | 272.00 | 266.50 | 269.00 | 269.00 | -2.18% | 173,182 |
| Jul 31, 2025 | 274.50 | 278.50 | 272.00 | 275.00 | 275.00 | -0.36% | 93,847 |
| Jul 30, 2025 | 281.00 | 282.00 | 273.50 | 276.00 | 276.00 | -3.16% | 46,997 |
| Jul 29, 2025 | 280.00 | 285.00 | 277.50 | 285.00 | 285.00 | 1.79% | 55,549 |
| Jul 28, 2025 | 286.50 | 289.00 | 278.50 | 280.00 | 280.00 | -1.93% | 54,546 |
| Jul 25, 2025 | 286.00 | 289.00 | 281.00 | 285.50 | 285.50 | 0.18% | 123,289 |
| Jul 24, 2025 | 276.00 | 295.00 | 276.00 | 285.00 | 285.00 | 10.68% | 277,700 |
| Jul 23, 2025 | 256.00 | 262.50 | 254.50 | 257.50 | 257.50 | 0.78% | 57,642 |
| Jul 22, 2025 | 256.00 | 259.00 | 254.50 | 255.50 | 255.50 | -0.20% | 43,255 |
| Jul 21, 2025 | 261.50 | 263.00 | 254.50 | 256.00 | 256.00 | -1.92% | 65,359 |