Medicover AB Class B MCOV_B
OMXSTO · Sweden · Health Services
SEK 257.00-3.00 (-1.15%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 257.00 | -1.15% | SEK 258.00 | SEK 260.00 | SEK 256.50 | 47.16K |
| 2026-09-30 | SEK 260.00 | +1.17% | SEK 257.00 | SEK 262.50 | SEK 256.50 | 98.19K |
| 2026-09-29 | SEK 257.00 | +1.78% | SEK 252.00 | SEK 261.00 | SEK 250.00 | 227.05K |
| 2026-09-28 | SEK 252.50 | -2.13% | SEK 256.50 | SEK 259.50 | SEK 251.00 | 83.21K |
| 2026-09-25 | SEK 258.00 | -0.19% | SEK 263.00 | SEK 265.00 | SEK 256.00 | 164.39K |
| 2026-09-24 | SEK 258.50 | -0.19% | SEK 260.00 | SEK 260.50 | SEK 257.00 | 41.06K |
| 2026-09-23 | SEK 259.00 | +0.97% | SEK 256.00 | SEK 260.00 | SEK 255.00 | 27.68K |
| 2026-09-22 | SEK 256.50 | -0.97% | SEK 257.50 | SEK 260.00 | SEK 254.50 | 82.80K |
| 2026-09-21 | SEK 259.00 | +0.58% | SEK 258.50 | SEK 260.50 | SEK 255.50 | 32.08K |
| 2026-09-18 | SEK 257.50 | +3.00% | SEK 254.00 | SEK 262.50 | SEK 254.00 | 232.36K |
| 2026-09-17 | SEK 250.00 | +1.42% | SEK 247.00 | SEK 251.50 | SEK 247.00 | 52.55K |
| 2026-09-16 | SEK 246.50 | +1.65% | SEK 242.50 | SEK 248.00 | SEK 241.50 | 65.50K |
| 2026-09-15 | SEK 242.50 | +0.41% | SEK 242.00 | SEK 244.00 | SEK 238.00 | 37.96K |
| 2026-09-14 | SEK 241.50 | +3.43% | SEK 234.00 | SEK 242.50 | SEK 234.00 | 42.18K |
| 2026-09-11 | SEK 233.50 | -0.85% | SEK 236.00 | SEK 237.00 | SEK 230.50 | 33.02K |
| 2026-09-10 | SEK 235.50 | -1.26% | SEK 239.50 | SEK 239.50 | SEK 235.50 | 25.84K |
| 2026-09-09 | SEK 238.50 | +0.42% | SEK 237.00 | SEK 239.00 | SEK 235.00 | 128.01K |
| 2026-09-08 | SEK 237.50 | +0.21% | SEK 236.50 | SEK 238.50 | SEK 234.00 | 18.97K |
| 2026-09-07 | SEK 237.00 | -1.86% | SEK 240.00 | SEK 240.00 | SEK 236.00 | 28.20K |
| 2026-09-04 | SEK 241.50 | -1.23% | SEK 243.50 | SEK 245.50 | SEK 241.00 | 22.80K |
| 2026-09-03 | SEK 244.50 | +0.20% | SEK 242.00 | SEK 249.50 | SEK 242.00 | 69.57K |
| 2026-09-02 | SEK 244.00 | +0.41% | SEK 243.00 | SEK 245.50 | SEK 241.00 | 34.87K |
| 2026-09-01 | SEK 243.00 | +0.21% | SEK 242.00 | SEK 244.00 | SEK 240.00 | 26.96K |
| 2026-08-31 | SEK 242.50 | -0.82% | SEK 244.00 | SEK 245.50 | SEK 241.50 | 76.17K |
| 2026-08-28 | SEK 244.50 | +0.62% | SEK 242.50 | SEK 246.00 | SEK 242.50 | 30.05K |
| 2026-08-27 | SEK 243.00 | +0.62% | SEK 242.00 | SEK 246.00 | SEK 241.50 | 30.96K |
| 2026-08-26 | SEK 241.50 | -0.82% | SEK 244.50 | SEK 244.50 | SEK 241.50 | 42.55K |
| 2026-08-25 | SEK 243.50 | +0.62% | SEK 241.50 | SEK 245.00 | SEK 241.00 | 58.02K |
| 2026-08-24 | SEK 242.00 | +0.62% | SEK 240.50 | SEK 243.00 | SEK 239.50 | 44.32K |
| 2026-08-21 | SEK 240.50 | +0.21% | SEK 240.00 | SEK 241.00 | SEK 237.50 | 26.57K |
| 2026-08-20 | SEK 240.00 | +0.84% | SEK 238.50 | SEK 242.50 | SEK 238.00 | 135.00K |
| 2026-08-19 | SEK 238.00 | +2.15% | SEK 233.00 | SEK 239.50 | SEK 232.00 | 75.85K |
| 2026-08-18 | SEK 233.00 | 0.00% | SEK 232.00 | SEK 234.50 | SEK 231.50 | 55.37K |
| 2026-08-17 | SEK 233.00 | -1.27% | SEK 237.00 | SEK 237.00 | SEK 231.50 | 96.46K |
| 2026-08-14 | SEK 236.00 | +1.72% | SEK 230.50 | SEK 237.00 | SEK 230.50 | 39.62K |
| 2026-08-13 | SEK 232.00 | -1.28% | SEK 230.50 | SEK 237.50 | SEK 230.50 | 61.63K |
| 2026-08-12 | SEK 235.00 | +1.95% | SEK 229.50 | SEK 237.50 | SEK 226.50 | 59.62K |
| 2026-08-11 | SEK 230.50 | +0.22% | SEK 230.00 | SEK 233.00 | SEK 229.00 | 42.06K |
| 2026-08-10 | SEK 230.00 | -3.36% | SEK 237.50 | SEK 237.50 | SEK 226.50 | 176.63K |
| 2026-08-07 | SEK 238.00 | -2.26% | SEK 242.00 | SEK 244.00 | SEK 233.00 | 193.66K |
| 2026-08-06 | SEK 243.50 | +9.19% | SEK 234.00 | SEK 244.50 | SEK 234.00 | 500.57K |
| 2026-08-05 | SEK 223.00 | -0.22% | SEK 223.50 | SEK 225.50 | SEK 222.00 | 32.05K |
| 2026-08-04 | SEK 223.50 | +0.68% | SEK 223.00 | SEK 224.50 | SEK 222.00 | 25.16K |
| 2026-08-03 | SEK 222.00 | -1.55% | SEK 225.50 | SEK 230.50 | SEK 221.00 | 23.02K |
| 2026-07-31 | SEK 225.50 | -0.66% | SEK 226.50 | SEK 230.00 | SEK 225.50 | 49.30K |
| 2026-07-30 | SEK 227.00 | +0.89% | SEK 225.00 | SEK 229.00 | SEK 222.00 | 27.10K |
| 2026-07-29 | SEK 225.00 | -1.53% | SEK 228.50 | SEK 232.50 | SEK 223.50 | 88.61K |
| 2026-07-28 | SEK 228.50 | +3.86% | SEK 220.00 | SEK 229.50 | SEK 219.50 | 51.19K |
| 2026-07-27 | SEK 220.00 | +0.69% | SEK 219.50 | SEK 225.00 | SEK 219.00 | 35.70K |
| 2026-07-24 | SEK 218.50 | +0.46% | SEK 217.50 | SEK 220.50 | SEK 215.50 | 32.21K |
| 2026-07-23 | SEK 217.50 | -3.97% | SEK 224.00 | SEK 224.00 | SEK 217.50 | 36.65K |
| 2026-07-22 | SEK 226.50 | +2.95% | SEK 225.00 | SEK 231.50 | SEK 215.00 | 75.51K |
| 2026-07-21 | SEK 220.00 | -0.45% | SEK 221.00 | SEK 224.00 | SEK 217.00 | 66.38K |
| 2026-07-20 | SEK 221.00 | -0.67% | SEK 225.00 | SEK 225.00 | SEK 220.50 | 33.00K |
| 2026-07-17 | SEK 222.50 | +0.45% | SEK 221.00 | SEK 226.50 | SEK 219.00 | 28.29K |
| 2026-07-16 | SEK 221.50 | -3.28% | SEK 230.00 | SEK 231.50 | SEK 219.00 | 48.57K |
| 2026-07-15 | SEK 229.00 | +2.69% | SEK 223.00 | SEK 229.00 | SEK 222.00 | 42.97K |
| 2026-07-14 | SEK 223.00 | -1.76% | SEK 229.00 | SEK 229.00 | SEK 223.00 | 29.45K |
| 2026-07-13 | SEK 227.00 | -1.30% | SEK 230.00 | SEK 230.00 | SEK 225.50 | 26.36K |
| 2026-07-10 | SEK 230.00 | 0.00% | SEK 232.00 | SEK 233.50 | SEK 229.50 | 40.19K |
| 2026-07-09 | SEK 230.00 | -0.22% | SEK 234.50 | SEK 234.50 | SEK 228.00 | 47.82K |
| 2026-07-08 | SEK 230.50 | -2.95% | SEK 236.50 | SEK 236.50 | SEK 228.00 | 138.14K |
| 2026-07-07 | SEK 237.50 | 0.00% | SEK 237.00 | SEK 240.00 | SEK 237.00 | 38.05K |
| 2026-07-06 | SEK 237.50 | 0.00% | SEK 238.00 | SEK 241.00 | SEK 236.50 | 29.90K |
| 2026-07-03 | SEK 237.50 | +0.21% | SEK 237.00 | SEK 239.50 | SEK 236.00 | 34.82K |
| 2026-07-02 | SEK 237.00 | +1.07% | SEK 235.50 | SEK 239.00 | SEK 234.00 | 30.81K |
| 2026-07-01 | SEK 234.50 | +1.96% | SEK 230.00 | SEK 235.50 | SEK 227.50 | 71.96K |
| 2026-06-30 | SEK 230.00 | +0.22% | SEK 229.00 | SEK 232.50 | SEK 229.00 | 40.81K |
| 2026-06-29 | SEK 229.50 | +0.44% | SEK 228.50 | SEK 232.00 | SEK 227.00 | 46.64K |
| 2026-06-26 | SEK 228.50 | +0.66% | SEK 227.50 | SEK 230.00 | SEK 225.50 | 64.84K |
| 2026-06-25 | SEK 227.00 | +1.79% | SEK 223.00 | SEK 227.00 | SEK 222.50 | 90.03K |
| 2026-06-24 | SEK 223.00 | +2.53% | SEK 218.50 | SEK 223.00 | SEK 215.00 | 100.39K |
| 2026-06-23 | SEK 217.50 | +1.40% | SEK 212.50 | SEK 219.00 | SEK 211.00 | 92.37K |
| 2026-06-22 | SEK 214.50 | +4.13% | SEK 209.00 | SEK 218.00 | SEK 206.00 | 93.21K |
| 2026-06-18 | SEK 206.00 | -4.19% | SEK 218.00 | SEK 219.00 | SEK 204.00 | 198.40K |
| 2026-06-17 | SEK 215.00 | +2.38% | SEK 210.00 | SEK 216.00 | SEK 208.50 | 99.62K |
| 2026-06-16 | SEK 210.00 | -1.18% | SEK 215.00 | SEK 215.00 | SEK 210.00 | 37.05K |
| 2026-06-15 | SEK 212.50 | -0.70% | SEK 216.50 | SEK 219.00 | SEK 211.00 | 62.32K |
| 2026-06-12 | SEK 214.00 | +1.18% | SEK 215.00 | SEK 216.50 | SEK 212.50 | 50.58K |
| 2026-06-11 | SEK 211.50 | -0.94% | SEK 214.00 | SEK 216.00 | SEK 209.50 | 34.08K |
| 2026-06-10 | SEK 213.50 | +1.67% | SEK 212.50 | SEK 215.00 | SEK 209.50 | 40.10K |
| 2026-06-09 | SEK 210.00 | 0.00% | SEK 209.00 | SEK 213.00 | SEK 208.00 | 30.93K |
| 2026-06-08 | SEK 210.00 | +0.72% | SEK 208.50 | SEK 210.50 | SEK 205.00 | 22.12K |
| 2026-06-05 | SEK 208.50 | -1.18% | SEK 210.50 | SEK 213.50 | SEK 207.50 | 35.94K |
| 2026-06-04 | SEK 211.00 | +3.69% | SEK 203.00 | SEK 213.00 | SEK 202.50 | 26.73K |
| 2026-06-03 | SEK 203.50 | -0.49% | SEK 202.50 | SEK 205.00 | SEK 202.50 | 29.04K |
| 2026-06-02 | SEK 204.50 | -0.49% | SEK 207.00 | SEK 209.50 | SEK 203.50 | 43.27K |
| 2026-06-01 | SEK 205.50 | -1.67% | SEK 211.00 | SEK 211.00 | SEK 203.50 | 56.93K |
| 2026-05-29 | SEK 209.00 | +0.97% | SEK 208.00 | SEK 211.00 | SEK 206.00 | 455.09K |
| 2026-05-28 | SEK 207.00 | -0.48% | SEK 208.00 | SEK 208.00 | SEK 204.00 | 59.05K |