Stockholm - Free Realtime Quote SEK

Medicover AB (publ) (MCOV-B.ST)

Compare
205.50
+2.50
+(1.23%)
As of 12:18:55 PM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 2025204.00205.50203.00205.50205.509,611
Jan 22, 2025205.00207.50202.50203.00203.0064,938
Jan 21, 2025202.00205.00199.80205.00205.0076,965
Jan 20, 2025201.00206.00198.80198.80198.8083,653
Jan 17, 2025201.00202.50199.00200.50200.5036,195
Jan 16, 2025199.80204.00199.00200.50200.5059,488
Jan 15, 2025194.20200.00194.20199.20199.20119,544
Jan 14, 2025190.20198.40190.20192.80192.80150,320
Jan 13, 2025192.40194.00189.20189.20189.2029,309
Jan 10, 2025192.00195.40190.20192.40192.4041,058
Jan 9, 2025190.20193.40185.00192.00192.0071,711
Jan 8, 2025187.00189.60184.40185.00185.0040,130
Jan 7, 2025196.00198.00187.60187.60187.60106,878
Jan 3, 2025193.00199.00193.00196.80196.8040,790
Jan 2, 2025198.00198.00191.40193.80193.8032,539
Dec 30, 2024193.40193.40190.00192.00192.0024,157
Dec 27, 2024193.00194.80192.00192.40192.4027,957
Dec 23, 2024197.00197.00188.60192.20192.2043,390
Dec 20, 2024190.60193.00187.60192.40192.4048,261
Dec 19, 2024196.60196.60190.40191.20191.2046,507
Dec 18, 2024189.80195.40189.20195.40195.4078,536
Dec 17, 2024183.60190.20182.60189.80189.8057,864
Dec 16, 2024185.80186.20181.20183.60183.6055,097
Dec 13, 2024186.20187.00184.20185.60185.6021,688
Dec 12, 2024189.80191.00185.40186.80186.8036,320
Dec 11, 2024190.00195.00184.00190.40190.4098,647
Dec 10, 2024178.00179.20176.80177.60177.6043,128
Dec 9, 2024178.20180.20177.60178.20178.2034,424
Dec 6, 2024177.80180.40177.40179.00179.0034,304
Dec 5, 2024181.60182.40176.80177.80177.8031,077
Dec 4, 2024181.00183.60180.60182.00182.0031,274
Dec 3, 2024184.20185.80180.40181.00181.0065,406
Dec 2, 2024176.00182.00175.00180.60180.6032,254
Nov 29, 2024174.00177.00174.00175.80175.8045,978
Nov 28, 2024178.20179.20175.60176.20176.2013,286
Nov 27, 2024175.00179.60175.00177.80177.8022,072
Nov 26, 2024178.80178.80175.80177.80177.8014,780
Nov 25, 2024176.60179.20176.60179.20179.2040,052
Nov 22, 2024174.00176.60172.40176.60176.6026,540
Nov 21, 2024173.40174.40170.40173.20173.2037,552
Nov 20, 2024172.20175.60172.20173.40173.4044,510
Nov 19, 2024182.80182.80170.60173.60173.6033,852
Nov 18, 2024174.00175.60172.00174.20174.2033,448
Nov 15, 2024175.20179.60174.20176.00176.0052,880
Nov 14, 2024180.60181.40176.40180.00180.0034,066
Nov 13, 2024178.20178.60175.20177.40177.4046,929
Nov 12, 2024180.00180.00176.60177.60177.6039,635
Nov 11, 2024188.00188.00178.60180.00180.0047,334
Nov 8, 2024175.40180.60175.00179.00179.0074,058
Nov 7, 2024176.00179.60175.40175.40175.4076,281
Nov 6, 2024177.40183.00175.00175.00175.0037,215
Nov 5, 2024181.00183.40176.20177.00177.0042,816
Nov 4, 2024181.20182.00176.80180.60180.6048,166
Nov 1, 2024189.80189.80179.80181.20181.2070,631
Oct 31, 2024178.60184.80175.20184.00184.00123,422
Oct 30, 2024188.00191.20173.40175.80175.80263,536
Oct 29, 2024186.40188.00184.20184.80184.8062,670
Oct 28, 2024185.00187.40183.60186.40186.4020,671
Oct 25, 2024185.80185.80183.60184.60184.6027,128
Oct 24, 2024185.60188.20184.20185.80185.8018,074
Oct 23, 2024188.00188.00181.80183.40183.4014,485
Oct 22, 2024184.40186.80180.80184.40184.4038,003
Oct 21, 2024189.80190.80182.80184.40184.4019,587
Oct 18, 2024184.60190.60184.60189.80189.80117,154
Oct 17, 2024188.40188.80185.20186.60186.6012,268
Oct 16, 2024190.00190.20187.20188.40188.4030,768
Oct 15, 2024185.20190.00184.60190.00190.0050,611
Oct 14, 2024183.80185.20180.00185.20185.2025,706
Oct 11, 2024182.00185.00181.80183.80183.8014,047
Oct 10, 2024184.80184.80180.60182.60182.6030,820
Oct 9, 2024184.60188.20184.60186.40186.4029,112
Oct 8, 2024186.00187.20182.60184.60184.6026,511
Oct 7, 2024189.00189.00185.20185.60185.6014,528
Oct 4, 2024185.80188.00183.80187.60187.6081,414
Oct 3, 2024185.80186.00183.20184.20184.2016,398
Oct 2, 2024186.40188.00184.40185.80185.8021,926
Oct 1, 2024194.80194.80185.40185.40185.4031,740
Sep 30, 2024190.00191.00188.40190.40190.4038,683
Sep 27, 2024195.00195.60189.40190.00190.0031,363
Sep 26, 2024190.00193.00190.00193.00193.0052,355
Sep 25, 2024188.60190.60187.80189.60189.6029,654
Sep 24, 2024182.20193.80182.20188.60188.6020,360
Sep 23, 2024193.00193.20189.20192.20192.2021,670
Sep 20, 2024191.00196.20190.20190.40190.4045,262
Sep 19, 2024181.00198.80181.00195.00195.0045,038
Sep 18, 2024195.80195.80191.60193.40193.4051,074
Sep 17, 2024197.60200.00194.80194.80194.8033,418
Sep 16, 2024200.00200.50191.60195.40195.40103,721
Sep 13, 2024198.80202.50194.60199.80199.8035,531
Sep 12, 2024194.60197.40192.00193.40193.4039,764
Sep 11, 2024196.00196.00189.20190.00190.0021,429
Sep 10, 2024193.00195.00191.60193.20193.2037,943
Sep 9, 2024188.40193.40187.40193.00193.0028,788
Sep 6, 2024189.40193.80187.80189.00189.0058,051
Sep 5, 2024186.80188.60185.20188.60188.6050,550
Sep 4, 2024183.80187.00182.40187.00187.0029,124
Sep 3, 2024188.40188.40181.00186.00186.00611,717
Sep 2, 2024187.80188.00180.20185.40185.4050,068
Aug 30, 2024182.20191.00181.40187.80187.8067,917
Aug 29, 2024183.80184.40182.00182.80182.8028,743
Aug 28, 2024178.80185.80178.60183.80183.8064,132
Aug 27, 2024182.00182.00178.00179.00179.0063,969
Aug 26, 2024185.60187.00181.60182.00182.0026,874
Aug 23, 2024184.00186.20183.20185.60185.6015,691
Aug 22, 2024182.80185.40182.00184.00184.0087,067
Aug 21, 2024185.00185.00181.60182.80182.8033,799
Aug 20, 2024181.60184.80180.80184.00184.0048,689
Aug 19, 2024180.00183.20179.60181.80181.8054,281
Aug 16, 2024181.00181.80179.20180.00180.0032,004
Aug 15, 2024184.60184.60179.60180.80180.8033,407
Aug 14, 2024181.40183.20178.20179.80179.8041,672
Aug 13, 2024185.00185.00179.80180.80180.809,454
Aug 12, 2024183.00185.00182.20183.80183.8064,319
Aug 9, 2024184.00185.60182.00183.00183.0063,824
Aug 8, 2024185.00185.00180.20183.20183.2022,135
Aug 7, 2024181.00186.20181.00184.60184.60110,094
Aug 6, 2024182.00186.40178.80181.00181.0029,864
Aug 5, 2024175.80183.80170.40182.40182.4088,060
Aug 2, 2024187.00188.80183.60186.40186.4050,735
Aug 1, 2024192.60195.60187.20187.40187.4024,494
Jul 31, 2024198.20198.40191.60192.60192.6066,558
Jul 30, 2024196.40199.40192.80198.20198.2063,665
Jul 29, 2024191.80200.00190.40196.40196.4049,702
Jul 26, 2024192.00193.20187.40190.60190.6060,843
Jul 25, 2024192.80206.50182.20189.00189.00135,302
Jul 24, 2024200.50201.50198.00201.00201.0026,022
Jul 23, 2024203.00205.00200.50202.00202.0019,790
Jul 22, 2024199.20203.00199.20203.00203.0015,176
Jul 19, 2024200.00202.00199.00199.20199.2012,737
Jul 18, 2024202.50205.00200.00202.00202.0031,214
Jul 17, 2024200.00204.50199.20203.00203.0026,260
Jul 16, 2024201.50202.00198.00202.00202.0019,811
Jul 15, 2024202.00204.00198.40201.50201.5016,238
Jul 12, 2024201.50203.50199.40202.50202.5024,361
Jul 11, 2024197.80202.50196.40201.50201.5030,580
Jul 10, 2024200.00202.50197.40197.80197.8025,364
Jul 9, 2024199.00204.00198.20200.00200.00281,011
Jul 8, 2024197.00200.00195.20199.80199.8026,757
Jul 5, 2024197.00198.40196.20197.00197.0023,806
Jul 4, 2024196.60198.00195.00197.00197.0095,047
Jul 3, 2024194.40198.60193.40195.40195.4041,740
Jul 2, 2024192.40192.80187.80191.00191.0042,032
Jul 1, 2024190.20193.20186.20192.60192.6079,661
Jun 28, 2024192.00192.80188.80190.40190.4087,794
Jun 27, 2024194.00196.40191.60192.80192.8035,010
Jun 26, 2024193.00195.00192.20193.60193.6089,230
Jun 25, 2024194.60194.60187.80192.20192.2056,014
Jun 24, 2024191.40195.60189.00195.60195.6073,579
Jun 20, 2024191.20194.80190.80191.40191.40164,758
Jun 19, 2024195.20195.20189.80191.00191.0026,344
Jun 18, 2024197.00198.40194.80196.20196.20150,068
Jun 17, 2024194.80200.00194.20196.60196.6044,068
Jun 14, 2024199.20201.00194.00196.60196.60248,608
Jun 13, 2024199.60202.50196.60199.00199.0066,051
Jun 12, 2024199.40202.50194.80200.00200.0091,314
Jun 11, 2024199.20200.50194.40195.20195.2037,368
Jun 10, 2024198.20200.50197.60198.60198.6042,998
Jun 7, 2024198.60201.00198.00200.00200.0062,442
Jun 5, 2024203.00205.00198.20199.20199.2075,231
Jun 4, 2024199.00206.50198.40204.00204.00124,164
Jun 3, 2024196.00199.80195.00198.40198.40105,409
May 31, 2024188.00196.80187.00196.80196.80232,309
May 30, 2024182.80188.80181.80188.80188.8056,464
May 29, 2024189.00189.00182.80183.20183.2067,895
May 28, 2024191.20193.60189.00189.00189.0050,280
May 27, 2024189.40191.20188.00190.40190.4029,681
May 24, 2024192.00193.00188.80189.40189.4042,241
May 23, 2024192.00195.80191.20193.00193.0045,717
May 22, 2024195.00196.80192.20194.80194.8054,560
May 21, 2024194.00196.60192.40196.20196.2059,955
May 20, 2024195.00195.20192.80194.20194.2042,922
May 17, 2024196.80197.00191.80195.20195.2066,719
May 16, 2024197.60199.00195.60196.80196.8076,945
May 15, 2024195.80198.00192.00196.80196.80180,202
May 14, 2024189.00197.00188.80195.80195.80176,135
May 13, 2024189.00191.60187.40189.00189.0076,402
May 10, 2024186.60191.80185.20191.00191.00133,341
May 8, 2024187.00191.00186.20187.00187.0076,815
May 7, 2024184.40189.00182.80188.40188.4089,149
May 6, 2024181.00184.40178.60183.00183.0094,814
May 3, 2024174.40184.40174.40181.40181.40150,538
May 2, 2024175.00181.20171.40173.60173.60286,351
Apr 30, 2024172.00175.20170.00175.00175.00172,209
Apr 29, 2024 0.12 Dividend
Apr 29, 2024160.00172.80159.20172.00172.00213,509
Apr 26, 2024139.00163.00137.40161.00160.88608,973
Apr 25, 2024133.20134.40130.00130.60130.50156,839
Apr 24, 2024135.00135.00132.80132.80132.7058,877
Apr 23, 2024132.80134.60131.40134.20134.1091,872
Apr 22, 2024131.60133.80131.60132.20132.1067,616
Apr 19, 2024131.80131.80129.20131.20131.1092,660
Apr 18, 2024132.40133.80129.40132.40132.30120,481
Apr 17, 2024134.00134.40131.00132.40132.30165,269
Apr 16, 2024135.60135.60133.00134.00133.90153,489
Apr 15, 2024137.00138.80136.20137.20137.10120,060
Apr 12, 2024140.80143.60135.40135.80135.70119,939
Apr 11, 2024140.20141.60138.40140.40140.30129,289
Apr 10, 2024143.40144.80139.60140.20140.1093,931
Apr 9, 2024142.20144.60140.60142.20142.0988,234
Apr 8, 2024138.60141.60138.00141.60141.49109,442
Apr 5, 2024138.00139.40137.80138.60138.5065,263
Apr 4, 2024137.00140.00136.40139.80139.7082,329
Apr 3, 2024137.80137.80134.20136.40136.30109,295
Apr 2, 2024138.40139.00136.20137.00136.90126,476
Mar 28, 2024137.20140.30137.10138.00137.9098,268
Mar 27, 2024135.40137.50134.80137.10137.00828,316
Mar 26, 2024136.20136.70134.30134.90134.80166,103
Mar 25, 2024136.20139.20135.20135.70135.6085,597
Mar 22, 2024136.60136.70134.70135.50135.4071,946
Mar 21, 2024136.70137.90135.40137.20137.10127,978
Mar 20, 2024135.40136.60133.80134.90134.8090,440
Mar 19, 2024135.10135.20132.40135.20135.10138,261
Mar 18, 2024135.90137.50134.40134.80134.7069,040
Mar 15, 2024140.00140.40133.20135.90135.80610,051
Mar 14, 2024140.90142.50139.50140.00139.90115,241
Mar 13, 2024142.30142.50138.90140.30140.2073,071
Mar 12, 2024142.60144.70141.00142.50142.39121,007
Mar 11, 2024144.00145.00140.50142.30142.19138,645
Mar 8, 2024138.50139.80137.80138.80138.7083,096
Mar 7, 2024139.00140.30137.50137.80137.70161,253
Mar 6, 2024139.30141.90137.70140.60140.5070,137
Mar 5, 2024136.80141.70136.80139.30139.2058,488
Mar 4, 2024142.80143.50138.50138.50138.4067,889
Mar 1, 2024143.20144.10141.00142.50142.3955,837
Feb 29, 2024143.00144.10142.40143.30143.1977,179
Feb 28, 2024142.50144.40141.40143.40143.2980,580
Feb 27, 2024143.30143.50141.00143.00142.8974,973
Feb 26, 2024142.70145.00142.50143.60143.4990,261
Feb 23, 2024141.90143.50140.20143.20143.0965,119
Feb 22, 2024142.00144.50140.10141.60141.49196,766
Feb 21, 2024142.50142.50139.80142.00141.8991,512
Feb 20, 2024146.00147.50142.20142.50142.3975,340
Feb 19, 2024147.50150.10144.50146.70146.5953,614
Feb 16, 2024147.00150.90147.00148.60148.4972,841
Feb 15, 2024151.00151.60146.10147.00146.8951,853
Feb 14, 2024143.10151.00143.10151.00150.89219,587
Feb 13, 2024146.40151.00142.30146.00145.89136,396
Feb 12, 2024155.60157.20143.70146.90146.79805,400
Feb 9, 2024182.20188.40153.50155.60155.48315,183
Feb 8, 2024172.80176.50172.20174.30174.1746,483
Feb 7, 2024178.10178.40171.20172.80172.6767,244
Feb 6, 2024171.10175.60169.90175.00174.8774,826
Feb 5, 2024170.20172.50169.70171.10170.9777,716
Feb 2, 2024170.70174.10170.30170.40170.2761,717
Feb 1, 2024171.60172.60169.10170.60170.4730,880
Jan 31, 2024172.00173.50169.30171.60171.4757,953
Jan 30, 2024167.00172.00167.00171.40171.2771,700
Jan 29, 2024169.60173.40165.00166.60166.4890,260
Jan 26, 2024169.90170.30166.60169.60169.4741,481
Jan 25, 2024171.90172.80168.60169.90169.7778,013
Jan 24, 2024168.90173.80168.90171.40171.2768,017
Jan 23, 2024167.30170.20165.70168.80168.6782,280

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.