Medicover AB (publ) (STO:MCOV.B)
Sweden
· Delayed Price · Currency is SEK 209.00
+0.50 (0.24%)
Mar 9, 2026, 4:47 PM CET
Medicover AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 204.00 | 215.50 | 203.00 | 208.00 | 208.00 | -0.24% | 101,814 |
| Mar 6, 2026 | 209.00 | 211.00 | 207.00 | 208.50 | 208.50 | 0.24% | 45,192 |
| Mar 5, 2026 | 216.50 | 216.50 | 206.50 | 208.00 | 208.00 | -1.19% | 119,372 |
| Mar 4, 2026 | 208.50 | 212.50 | 208.50 | 210.50 | 210.50 | 0.72% | 122,093 |
| Mar 3, 2026 | 215.50 | 215.50 | 206.50 | 209.00 | 209.00 | -3.46% | 128,475 |
| Mar 2, 2026 | 213.00 | 218.50 | 213.00 | 216.50 | 216.50 | -0.46% | 75,526 |
| Feb 27, 2026 | 217.50 | 219.00 | 216.00 | 217.50 | 217.50 | 0.46% | 133,857 |
| Feb 26, 2026 | 214.00 | 217.50 | 213.50 | 216.50 | 216.50 | 1.64% | 56,991 |
| Feb 25, 2026 | 218.00 | 218.00 | 210.00 | 213.00 | 213.00 | 0.95% | 41,119 |
| Feb 24, 2026 | 213.00 | 215.00 | 211.00 | 211.00 | 211.00 | -1.63% | 31,504 |
| Feb 23, 2026 | 217.50 | 223.00 | 214.50 | 214.50 | 214.50 | -1.38% | 266,449 |
| Feb 20, 2026 | 217.00 | 220.00 | 216.00 | 217.50 | 217.50 | 0.46% | 102,019 |
| Feb 19, 2026 | 207.00 | 220.00 | 207.00 | 216.50 | 216.50 | 2.36% | 110,839 |
| Feb 18, 2026 | 209.00 | 212.50 | 207.50 | 211.50 | 211.50 | 0.95% | 64,256 |
| Feb 17, 2026 | 209.50 | 209.50 | 205.50 | 209.50 | 209.50 | - | 44,984 |
| Feb 16, 2026 | 210.00 | 212.00 | 208.50 | 209.50 | 209.50 | 0.24% | 65,363 |
| Feb 13, 2026 | 208.50 | 212.00 | 207.50 | 209.00 | 209.00 | 0.48% | 68,453 |
| Feb 12, 2026 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | -2.80% | 222,715 |
| Feb 11, 2026 | 221.00 | 221.00 | 210.00 | 214.00 | 214.00 | -2.28% | 137,404 |
| Feb 10, 2026 | 205.00 | 221.00 | 197.00 | 219.00 | 219.00 | 8.15% | 292,799 |
| Feb 9, 2026 | 204.00 | 205.00 | 200.00 | 202.50 | 202.50 | -0.49% | 71,277 |
| Feb 6, 2026 | 206.00 | 207.00 | 202.00 | 203.50 | 203.50 | -1.69% | 61,798 |
| Feb 5, 2026 | 205.00 | 207.00 | 204.00 | 207.00 | 207.00 | 0.73% | 39,756 |
| Feb 4, 2026 | 203.50 | 208.50 | 203.00 | 205.50 | 205.50 | 0.74% | 51,748 |
| Feb 3, 2026 | 205.00 | 205.50 | 200.00 | 204.00 | 204.00 | -0.97% | 75,158 |
| Feb 2, 2026 | 201.50 | 208.00 | 199.60 | 206.00 | 206.00 | 1.73% | 72,721 |
| Jan 30, 2026 | 205.50 | 206.50 | 201.00 | 202.50 | 202.50 | -1.70% | 82,268 |
| Jan 29, 2026 | 207.50 | 208.50 | 205.00 | 206.00 | 206.00 | -0.72% | 58,354 |
| Jan 28, 2026 | 210.00 | 210.50 | 206.00 | 207.50 | 207.50 | -1.19% | 51,962 |
| Jan 27, 2026 | 206.50 | 211.50 | 205.00 | 210.00 | 210.00 | 1.69% | 36,701 |
| Jan 26, 2026 | 206.00 | 208.50 | 203.00 | 206.50 | 206.50 | 0.73% | 84,551 |
| Jan 23, 2026 | 204.50 | 205.50 | 203.00 | 205.00 | 205.00 | - | 36,525 |
| Jan 22, 2026 | 205.50 | 209.50 | 204.50 | 205.00 | 205.00 | 0.24% | 57,107 |
| Jan 21, 2026 | 200.50 | 204.50 | 199.60 | 204.50 | 204.50 | 1.49% | 105,637 |
| Jan 20, 2026 | 203.50 | 204.00 | 200.00 | 201.50 | 201.50 | -1.71% | 98,227 |
| Jan 19, 2026 | 209.50 | 209.50 | 201.50 | 205.00 | 205.00 | -3.07% | 112,601 |
| Jan 16, 2026 | 212.00 | 212.00 | 209.50 | 211.50 | 211.50 | 0.24% | 66,356 |
| Jan 15, 2026 | 215.00 | 215.50 | 208.50 | 211.00 | 211.00 | -1.63% | 86,572 |
| Jan 14, 2026 | 213.50 | 214.50 | 209.00 | 214.50 | 214.50 | 0.47% | 50,446 |
| Jan 13, 2026 | 213.50 | 215.50 | 212.50 | 213.50 | 213.50 | -0.70% | 48,762 |
| Jan 12, 2026 | 217.00 | 217.00 | 212.50 | 215.00 | 215.00 | -1.60% | 74,544 |
| Jan 9, 2026 | 218.00 | 219.00 | 215.00 | 218.50 | 218.50 | 0.46% | 87,044 |
| Jan 8, 2026 | 215.50 | 218.00 | 212.00 | 217.50 | 217.50 | 0.46% | 108,004 |
| Jan 7, 2026 | 208.00 | 216.50 | 208.00 | 216.50 | 216.50 | 4.09% | 91,082 |
| Jan 5, 2026 | 212.00 | 212.50 | 207.50 | 208.00 | 208.00 | -1.89% | 45,086 |
| Jan 2, 2026 | 219.50 | 219.50 | 210.50 | 212.00 | 212.00 | -3.85% | 51,957 |
| Dec 30, 2025 | 220.50 | 221.50 | 218.00 | 220.50 | 220.50 | - | 36,253 |
| Dec 29, 2025 | 219.00 | 221.00 | 218.00 | 220.50 | 220.50 | 0.68% | 48,443 |
| Dec 23, 2025 | 220.00 | 221.50 | 218.00 | 219.00 | 219.00 | -0.45% | 51,418 |
| Dec 22, 2025 | 219.50 | 220.00 | 217.50 | 220.00 | 220.00 | 0.23% | 33,486 |
| Dec 19, 2025 | 217.50 | 222.00 | 217.00 | 219.50 | 219.50 | 0.46% | 141,570 |
| Dec 18, 2025 | 213.50 | 218.50 | 213.50 | 218.50 | 218.50 | 1.63% | 54,824 |
| Dec 17, 2025 | 215.50 | 217.00 | 214.00 | 215.00 | 215.00 | -0.46% | 55,178 |
| Dec 16, 2025 | 217.50 | 218.00 | 215.50 | 216.00 | 216.00 | -1.14% | 38,311 |
| Dec 15, 2025 | 219.50 | 220.50 | 216.50 | 218.50 | 218.50 | -0.46% | 46,930 |
| Dec 12, 2025 | 220.50 | 222.50 | 219.00 | 219.50 | 219.50 | -0.90% | 74,223 |
| Dec 11, 2025 | 229.50 | 229.50 | 220.00 | 221.50 | 221.50 | -0.45% | 103,499 |
| Dec 10, 2025 | 222.00 | 224.00 | 219.00 | 222.50 | 222.50 | - | 74,055 |
| Dec 9, 2025 | 222.50 | 227.00 | 222.50 | 222.50 | 222.50 | - | 39,056 |
| Dec 8, 2025 | 228.00 | 228.00 | 221.50 | 222.50 | 222.50 | -1.98% | 94,710 |
| Dec 5, 2025 | 231.00 | 232.50 | 227.00 | 227.00 | 227.00 | -1.73% | 46,039 |
| 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 |