UK markets open in 6 hours 54 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.09 +0.09 (+0.11%) GOLD FUTURES
2,333.00 +22.00 (+0.95%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,667.13 -1,703.92 (-3.52%)
Medicover AB (publ) (0RPS.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:34PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 171.00 | 175.00 | 171.00 | 175.00 | 175.00 | 2,686 |
| 29 Apr 2024 | 165.80 | 172.80 | 165.80 | 168.53 | 168.53 | 4,247 |
| 29 Apr 2024 | 1.40461 Dividend | |||||
| 26 Apr 2024 | 141.00 | 160.99 | 141.00 | 153.67 | 152.26 | 5,518 |
| 25 Apr 2024 | 134.00 | 134.00 | 130.59 | 132.21 | 131.00 | 4,559 |
| 24 Apr 2024 | 134.20 | 134.40 | 132.79 | 133.54 | 132.32 | 7,824 |
| 23 Apr 2024 | 131.60 | 134.19 | 131.60 | 133.80 | 132.58 | 3,461 |
| 22 Apr 2024 | 132.80 | 133.60 | 132.00 | 132.20 | 130.99 | 4,325 |
| 19 Apr 2024 | 130.60 | 131.80 | 129.40 | 130.35 | 129.16 | 5,060 |
| 18 Apr 2024 | 131.80 | 133.80 | 129.80 | 132.40 | 131.19 | 5,706 |
| 17 Apr 2024 | 133.40 | 134.00 | 130.80 | 132.39 | 131.18 | 226,517 |
| 16 Apr 2024 | 133.80 | 134.80 | 133.20 | 133.85 | 132.63 | 4,095 |
| 15 Apr 2024 | 137.00 | 138.00 | 136.40 | 137.19 | 135.94 | 5,448 |
| 12 Apr 2024 | 142.80 | 143.40 | 135.20 | 137.53 | 136.28 | 6,955 |
| 11 Apr 2024 | 140.00 | 141.40 | 139.20 | 140.55 | 139.27 | 11,165 |
| 10 Apr 2024 | 144.00 | 144.40 | 139.60 | 140.19 | 138.90 | 14,614 |
| 09 Apr 2024 | 141.20 | 144.20 | 141.20 | 142.19 | 140.89 | 5,211 |
| 08 Apr 2024 | 138.60 | 141.59 | 138.60 | 140.45 | 139.17 | 2,880 |
| 05 Apr 2024 | 138.60 | 139.40 | 138.00 | 138.60 | 137.33 | 3,950 |
| 04 Apr 2024 | 137.20 | 139.80 | 136.40 | 139.79 | 138.51 | 5,261 |
| 03 Apr 2024 | 135.80 | 137.80 | 134.60 | 135.44 | 134.20 | 230,900 |
| 02 Apr 2024 | 137.20 | 138.40 | 136.99 | 137.39 | 136.14 | 6,794 |
| 28 Mar 2024 | 139.70 | 139.70 | 137.20 | 138.00 | 136.74 | 3,453 |
| 27 Mar 2024 | 136.00 | 137.20 | 135.40 | 137.10 | 135.85 | 7,484 |
| 26 Mar 2024 | 135.70 | 136.20 | 134.40 | 135.50 | 134.26 | 3,745 |
| 25 Mar 2024 | 137.80 | 137.90 | 135.40 | 137.90 | 136.64 | 3,093 |
| 22 Mar 2024 | 135.90 | 136.60 | 135.00 | 135.24 | 134.01 | 2,753 |
| 21 Mar 2024 | 136.60 | 137.40 | 136.60 | 137.19 | 135.93 | 3,187 |
| 20 Mar 2024 | 136.00 | 136.30 | 134.91 | 135.40 | 134.16 | 1,553 |
| 19 Mar 2024 | 133.30 | 135.21 | 132.50 | 135.21 | 133.98 | 59,267 |
| 18 Mar 2024 | 135.80 | 137.00 | 134.60 | 135.35 | 134.11 | 4,316 |
| 15 Mar 2024 | 139.00 | 139.00 | 133.20 | 136.99 | 135.74 | 21,100 |
| 14 Mar 2024 | 141.60 | 141.60 | 139.70 | 140.01 | 138.73 | 3,914 |
| 13 Mar 2024 | 141.20 | 141.20 | 139.30 | 140.29 | 139.00 | 4,563 |
| 12 Mar 2024 | 142.20 | 144.70 | 141.30 | 142.51 | 141.21 | 3,181 |
| 11 Mar 2024 | 142.20 | 144.50 | 141.58 | 142.36 | 141.06 | 61,333 |
| 08 Mar 2024 | 137.70 | 139.30 | 137.70 | 138.81 | 137.54 | 2,810 |
| 07 Mar 2024 | 138.10 | 139.40 | 137.80 | 137.81 | 136.55 | 14,500 |
| 06 Mar 2024 | 138.50 | 141.35 | 138.50 | 140.68 | 139.39 | 13,408 |
| 05 Mar 2024 | 137.30 | 139.50 | 137.30 | 138.83 | 137.56 | 6,367 |
| 04 Mar 2024 | 142.30 | 142.60 | 138.51 | 138.51 | 137.25 | 8,280 |
| 01 Mar 2024 | 143.00 | 143.00 | 141.50 | 142.49 | 141.18 | 1,226 |
| 29 Feb 2024 | 143.00 | 143.80 | 142.70 | 143.29 | 141.98 | 4,495 |
| 28 Feb 2024 | 142.00 | 143.80 | 140.90 | 143.07 | 141.77 | 14,464 |
| 27 Feb 2024 | 141.70 | 143.30 | 141.10 | 142.97 | 141.67 | 4,880 |
| 26 Feb 2024 | 143.90 | 144.60 | 142.99 | 143.71 | 142.39 | 2,390 |
| 23 Feb 2024 | 141.50 | 143.21 | 140.35 | 142.84 | 141.54 | 1,853 |
| 22 Feb 2024 | 140.80 | 142.23 | 140.50 | 141.76 | 140.46 | 975 |
| 21 Feb 2024 | 141.30 | 142.01 | 140.05 | 141.96 | 140.66 | 4,078 |
| 20 Feb 2024 | 145.60 | 145.60 | 142.49 | 144.39 | 143.07 | 1,112 |
| 19 Feb 2024 | 146.90 | 149.68 | 146.70 | 149.68 | 148.31 | 1,153 |
| 16 Feb 2024 | 148.70 | 148.80 | 148.11 | 148.11 | 146.75 | 1,881 |
| 15 Feb 2024 | 149.70 | 149.70 | 146.60 | 149.35 | 147.99 | 1,483 |
| 14 Feb 2024 | 150.20 | 151.02 | 149.40 | 151.02 | 149.63 | 1,605 |
| 13 Feb 2024 | 144.80 | 146.15 | 143.40 | 145.46 | 144.13 | 1,616 |
| 12 Feb 2024 | 147.80 | 150.21 | 143.90 | 150.21 | 148.84 | 6,675 |
| 09 Feb 2024 | 185.30 | 185.30 | 155.40 | 156.41 | 154.98 | 4,234 |
| 08 Feb 2024 | 175.60 | 175.80 | 174.16 | 174.29 | 172.70 | 4,499 |
| 07 Feb 2024 | 172.40 | 174.00 | 171.90 | 172.81 | 171.23 | 934 |
| 06 Feb 2024 | 171.30 | 175.00 | 171.30 | 172.95 | 171.37 | 1,622 |
| 05 Feb 2024 | 171.40 | 171.40 | 170.00 | 171.12 | 169.56 | 2,638 |
| 02 Feb 2024 | 172.40 | 172.40 | 170.60 | 170.70 | 169.14 | 2,392 |
| 01 Feb 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 169.93 | 89 |
| 31 Jan 2024 | 170.40 | 172.00 | 170.40 | 171.30 | 169.73 | 1,291 |
| 30 Jan 2024 | 168.20 | 171.41 | 167.00 | 168.46 | 166.92 | 1,538 |
| 29 Jan 2024 | 165.00 | 166.63 | 165.00 | 166.63 | 165.10 | 816 |
| 26 Jan 2024 | 167.00 | 169.90 | 167.00 | 168.19 | 166.65 | 2,871 |
| 25 Jan 2024 | 170.20 | 171.00 | 168.80 | 170.00 | 168.45 | 2,882 |
| 24 Jan 2024 | 169.90 | 171.90 | 169.90 | 171.38 | 169.82 | 1,133 |
| 23 Jan 2024 | 165.90 | 169.40 | 165.89 | 168.82 | 167.27 | 1,183 |
| 22 Jan 2024 | 163.40 | 167.09 | 163.00 | 165.04 | 163.53 | 1,218 |
| 19 Jan 2024 | 156.00 | 156.20 | 155.10 | 155.41 | 153.99 | 619 |
| 18 Jan 2024 | 154.20 | 158.80 | 154.20 | 156.31 | 154.88 | 2,587 |
| 17 Jan 2024 | 153.20 | 153.99 | 151.20 | 152.19 | 150.80 | 1,508 |
| 16 Jan 2024 | 153.30 | 155.10 | 152.80 | 153.09 | 151.70 | 2,373 |
| 15 Jan 2024 | 161.90 | 162.10 | 154.19 | 162.10 | 160.62 | 1,035 |
| 12 Jan 2024 | 158.70 | 162.90 | 158.70 | 160.95 | 159.48 | 2,906 |
| 11 Jan 2024 | 154.80 | 163.00 | 151.50 | 156.19 | 154.76 | 3,567 |
| 10 Jan 2024 | 151.80 | 153.00 | 150.10 | 152.19 | 150.80 | 2,621 |
| 09 Jan 2024 | 147.70 | 152.10 | 147.40 | 151.07 | 149.69 | 6,251 |
| 08 Jan 2024 | 149.30 | 154.00 | 148.79 | 149.55 | 148.19 | 2,038 |
| 05 Jan 2024 | 150.20 | 152.30 | 148.80 | 152.30 | 150.91 | 950 |
| 04 Jan 2024 | 148.10 | 152.60 | 147.00 | 150.58 | 149.20 | 6,960 |
| 03 Jan 2024 | 146.70 | 148.30 | 146.70 | 147.91 | 146.55 | 947 |
| 02 Jan 2024 | 150.60 | 152.40 | 149.30 | 152.40 | 151.01 | 1,736 |
| 29 Dec 2023 | 151.60 | 151.60 | 150.00 | 150.43 | 149.06 | 1,378 |
| 28 Dec 2023 | 149.00 | 150.41 | 147.90 | 150.41 | 149.03 | 2,235 |
| 27 Dec 2023 | 151.40 | 152.20 | 148.00 | 150.50 | 149.12 | 2,761 |
| 22 Dec 2023 | 146.90 | 150.60 | 146.90 | 150.10 | 148.73 | 5,983 |
| 21 Dec 2023 | 148.30 | 148.30 | 146.20 | 146.37 | 145.03 | 2,963 |
| 20 Dec 2023 | 145.80 | 148.50 | 144.00 | 145.39 | 144.06 | 93,673 |
| 19 Dec 2023 | 142.60 | 146.60 | 142.60 | 145.41 | 144.09 | 23,490 |
| 18 Dec 2023 | 143.80 | 143.80 | 141.59 | 143.03 | 141.72 | 7,752 |
| 15 Dec 2023 | 146.60 | 147.10 | 143.60 | 144.79 | 143.47 | 6,958 |
| 14 Dec 2023 | 140.90 | 145.70 | 140.90 | 143.71 | 142.40 | 20,662 |
| 13 Dec 2023 | 138.30 | 138.30 | 135.50 | 136.89 | 135.64 | 3,515 |
| 12 Dec 2023 | 138.50 | 138.50 | 136.00 | 137.44 | 136.19 | 7,479 |
| 11 Dec 2023 | 140.30 | 140.30 | 137.70 | 138.78 | 137.51 | 8,634 |
| 08 Dec 2023 | 141.70 | 142.70 | 140.00 | 141.49 | 140.20 | 17,273 |
| 07 Dec 2023 | 139.20 | 140.19 | 139.00 | 140.19 | 138.91 | 14,763 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.