Medicover AB (publ) (STO:MCOV.B)
Sweden
· Delayed Price · Currency is SEK 193.00
-4.00 (-2.03%)
At close: Apr 28, 2026
Medicover AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 199.20 | 213.50 | 195.00 | 209.50 | - | 8.55% | 138,512 |
| Apr 28, 2026 | 195.00 | 196.00 | 192.20 | 193.00 | 193.00 | -2.03% | 41,782 |
| Apr 27, 2026 | 197.00 | 199.20 | 195.80 | 197.00 | 197.00 | 0.10% | 47,345 |
| Apr 24, 2026 | 199.00 | 199.20 | 196.20 | 196.80 | 196.80 | -1.01% | 48,758 |
| Apr 23, 2026 | 210.00 | 210.00 | 197.80 | 198.80 | 198.80 | 0.40% | 76,498 |
| Apr 22, 2026 | 210.00 | 210.00 | 197.80 | 198.00 | 198.00 | -1.49% | 82,725 |
| Apr 21, 2026 | 202.00 | 205.00 | 200.00 | 201.00 | 201.00 | -0.99% | 45,930 |
| Apr 20, 2026 | 204.00 | 205.00 | 200.50 | 203.00 | 203.00 | -0.49% | 45,525 |
| Apr 17, 2026 | 202.50 | 206.50 | 202.50 | 204.00 | 204.00 | 0.25% | 44,276 |
| Apr 16, 2026 | 204.50 | 204.50 | 200.00 | 203.50 | 203.50 | 1.24% | 44,913 |
| Apr 15, 2026 | 209.50 | 209.50 | 197.80 | 201.00 | 201.00 | 1.52% | 57,405 |
| Apr 14, 2026 | 197.40 | 200.00 | 197.40 | 198.00 | 198.00 | 0.41% | 428,260 |
| Apr 13, 2026 | 191.00 | 197.20 | 189.60 | 197.20 | 197.20 | 1.75% | 503,255 |
| Apr 10, 2026 | 190.40 | 195.40 | 190.40 | 193.80 | 193.80 | 1.68% | 91,894 |
| Apr 9, 2026 | 191.40 | 191.60 | 188.20 | 190.60 | 190.60 | -0.52% | 53,658 |
| Apr 8, 2026 | 195.80 | 195.80 | 189.80 | 191.60 | 191.60 | 2.57% | 140,487 |
| Apr 7, 2026 | 189.00 | 192.60 | 186.00 | 186.80 | 186.80 | -0.43% | 86,666 |
| Apr 2, 2026 | 192.60 | 192.60 | 186.60 | 187.60 | 187.60 | -3.00% | 222,738 |
| Apr 1, 2026 | 190.00 | 194.00 | 186.40 | 193.40 | 193.40 | 2.76% | 93,635 |
| Mar 31, 2026 | 187.60 | 190.40 | 185.00 | 188.20 | 188.20 | 1.29% | 65,207 |
| Mar 30, 2026 | 186.80 | 186.80 | 181.40 | 185.80 | 185.80 | 0.32% | 82,434 |
| Mar 27, 2026 | 187.40 | 187.80 | 185.00 | 185.20 | 185.20 | -1.07% | 38,960 |
| Mar 26, 2026 | 187.00 | 187.80 | 180.80 | 187.20 | 187.20 | 1.74% | 45,979 |
| Mar 25, 2026 | 183.00 | 188.00 | 182.60 | 184.00 | 184.00 | 0.99% | 115,556 |
| Mar 24, 2026 | 185.00 | 185.00 | 181.20 | 182.20 | 182.20 | -0.98% | 72,898 |
| Mar 23, 2026 | 186.60 | 188.00 | 179.40 | 184.00 | 184.00 | -2.65% | 132,005 |
| Mar 20, 2026 | 196.20 | 196.40 | 185.00 | 189.00 | 189.00 | -3.37% | 101,390 |
| Mar 19, 2026 | 195.60 | 196.60 | 193.00 | 195.60 | 195.60 | -0.61% | 79,259 |
| Mar 18, 2026 | 205.00 | 205.00 | 195.40 | 196.80 | 196.80 | -0.30% | 49,451 |
| Mar 17, 2026 | 200.50 | 201.00 | 196.40 | 197.40 | 197.40 | -2.28% | 94,340 |
| Mar 16, 2026 | 205.00 | 208.00 | 199.40 | 202.00 | 202.00 | -2.18% | 52,378 |
| Mar 13, 2026 | 204.50 | 207.50 | 201.50 | 206.50 | 206.50 | 0.49% | 45,270 |
| Mar 12, 2026 | 207.50 | 207.50 | 204.00 | 205.50 | 205.50 | -0.72% | 51,792 |
| Mar 11, 2026 | 214.50 | 214.50 | 205.50 | 207.00 | 207.00 | -0.96% | 42,990 |
| Mar 10, 2026 | 215.00 | 215.00 | 207.50 | 209.00 | 209.00 | 0.48% | 64,211 |
| 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 |