UK markets close in 6 hours 24 minutes

Medicover AB (publ) (0RPS.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
185.60+2.40 (+1.31%)
As of 09:15AM BST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2024184.40185.60184.40185.60185.60428
29 May 2024188.20188.20183.20183.20183.20807
28 May 2024192.20193.60190.40190.40190.401,062
24 May 2024191.60191.60190.20191.40191.40682
23 May 2024194.40194.60192.00193.80193.803,857
22 May 2024195.80195.80195.00195.20195.203,760
21 May 2024194.80196.40193.80195.20195.205,406
20 May 2024193.60194.80193.00194.80194.80620
17 May 2024195.80195.80192.20193.19193.191,923
16 May 2024197.00197.00196.58196.58196.581,856
15 May 2024195.20197.80192.20197.80197.804,061
14 May 2024189.60196.40189.60194.67194.671,122
13 May 2024188.60191.20187.60189.00189.002,129
10 May 2024186.20191.80186.20189.05189.059,431
09 May 2024------
08 May 2024189.60190.60187.60187.92187.922,219
07 May 2024184.20189.00184.20189.00189.003,447
03 May 2024177.60183.60177.60182.00182.002,156
02 May 2024174.80180.40172.80173.60173.605,427
01 May 2024------
30 Apr 2024171.00175.00171.00175.00175.002,686
29 Apr 2024165.80172.80165.80168.53168.534,247
29 Apr 20241.40461 Dividend
26 Apr 2024141.00160.99141.00153.67152.265,518
25 Apr 2024134.00134.00130.59132.21131.004,559
24 Apr 2024134.20134.40132.79133.54132.327,824
23 Apr 2024131.60134.19131.60133.80132.583,461
22 Apr 2024132.80133.60132.00132.20130.994,325
19 Apr 2024130.60131.80129.40130.35129.165,060
18 Apr 2024131.80133.80129.80132.40131.195,706
17 Apr 2024133.40134.00130.80132.39131.18226,517
16 Apr 2024133.80134.80133.20133.85132.634,095
15 Apr 2024137.00138.00136.40137.19135.945,448
12 Apr 2024142.80143.40135.20137.53136.286,955
11 Apr 2024140.00141.40139.20140.55139.2711,165
10 Apr 2024144.00144.40139.60140.19138.9014,614
09 Apr 2024141.20144.20141.20142.19140.895,211
08 Apr 2024138.60141.59138.60140.45139.172,880
05 Apr 2024138.60139.40138.00138.60137.333,950
04 Apr 2024137.20139.80136.40139.79138.515,261
03 Apr 2024135.80137.80134.60135.44134.20230,900
02 Apr 2024137.20138.40136.99137.39136.146,794
28 Mar 2024139.70139.70137.20138.00136.743,453
27 Mar 2024136.00137.20135.40137.10135.857,484
26 Mar 2024135.70136.20134.40135.50134.263,745
25 Mar 2024137.80137.90135.40137.90136.643,093
22 Mar 2024135.90136.60135.00135.24134.012,753
21 Mar 2024136.60137.40136.60137.19135.933,187
20 Mar 2024136.00136.30134.91135.40134.161,553
19 Mar 2024133.30135.21132.50135.21133.9859,267
18 Mar 2024135.80137.00134.60135.35134.114,316
15 Mar 2024139.00139.00133.20136.99135.7421,100
14 Mar 2024141.60141.60139.70140.01138.733,914
13 Mar 2024141.20141.20139.30140.29139.004,563
12 Mar 2024142.20144.70141.30142.51141.213,181
11 Mar 2024142.20144.50141.58142.36141.0661,333
08 Mar 2024137.70139.30137.70138.81137.542,810
07 Mar 2024138.10139.40137.80137.81136.5514,500
06 Mar 2024138.50141.35138.50140.68139.3913,408
05 Mar 2024137.30139.50137.30138.83137.566,367
04 Mar 2024142.30142.60138.51138.51137.258,280
01 Mar 2024143.00143.00141.50142.49141.181,226
29 Feb 2024143.00143.80142.70143.29141.984,495
28 Feb 2024142.00143.80140.90143.07141.7714,464
27 Feb 2024141.70143.30141.10142.97141.674,880
26 Feb 2024143.90144.60142.99143.71142.392,390
23 Feb 2024141.50143.21140.35142.84141.541,853
22 Feb 2024140.80142.23140.50141.76140.46975
21 Feb 2024141.30142.01140.05141.96140.664,078
20 Feb 2024145.60145.60142.49144.39143.071,112
19 Feb 2024146.90149.68146.70149.68148.311,153
16 Feb 2024148.70148.80148.11148.11146.751,881
15 Feb 2024149.70149.70146.60149.35147.991,483
14 Feb 2024150.20151.02149.40151.02149.631,605
13 Feb 2024144.80146.15143.40145.46144.131,616
12 Feb 2024147.80150.21143.90150.21148.846,675
09 Feb 2024185.30185.30155.40156.41154.984,234
08 Feb 2024175.60175.80174.16174.29172.704,499
07 Feb 2024172.40174.00171.90172.81171.23934
06 Feb 2024171.30175.00171.30172.95171.371,622
05 Feb 2024171.40171.40170.00171.12169.562,638
02 Feb 2024172.40172.40170.60170.70169.142,392
01 Feb 2024171.50171.50171.50171.50169.9389
31 Jan 2024170.40172.00170.40171.30169.731,291
30 Jan 2024168.20171.41167.00168.46166.921,538
29 Jan 2024165.00166.63165.00166.63165.10816
26 Jan 2024167.00169.90167.00168.19166.652,871
25 Jan 2024170.20171.00168.80170.00168.452,882
24 Jan 2024169.90171.90169.90171.38169.821,133
23 Jan 2024165.90169.40165.89168.82167.271,183
22 Jan 2024163.40167.09163.00165.04163.531,218
19 Jan 2024156.00156.20155.10155.41153.99619
18 Jan 2024154.20158.80154.20156.31154.882,587
17 Jan 2024153.20153.99151.20152.19150.801,508
16 Jan 2024153.30155.10152.80153.09151.702,373
15 Jan 2024161.90162.10154.19162.10160.621,035
12 Jan 2024158.70162.90158.70160.95159.482,906
11 Jan 2024154.80163.00151.50156.19154.763,567
10 Jan 2024151.80153.00150.10152.19150.802,621
09 Jan 2024147.70152.10147.40151.07149.696,251
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...