UK markets closed

Medicover AB (publ) (0RPS.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
190.80+2.20 (+1.17%)
At close: 03:59PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024188.60193.00188.60190.80190.80837
25 Jul 2024201.00201.00185.40188.60188.60933
24 Jul 2024201.00201.00199.00200.50200.501,043
23 Jul 2024203.00204.50201.50201.50201.501,184
22 Jul 2024201.00202.00199.60201.50201.50335
19 Jul 2024------
18 Jul 2024201.00205.00201.00204.50204.501,628
17 Jul 2024200.50204.50200.50202.50202.501,571
16 Jul 2024201.00201.00201.00201.00201.0030
15 Jul 2024203.00203.00202.50202.50202.5088
12 Jul 2024200.50203.00200.50201.50201.50368
11 Jul 2024199.60199.60199.60199.60199.60191
10 Jul 2024200.00202.00198.20198.20198.20394
09 Jul 2024204.00204.00200.00200.00200.0067
08 Jul 2024198.00199.60196.00199.17199.174,652
05 Jul 2024197.80198.00196.00198.00198.00369
04 Jul 2024197.20197.20197.00197.20197.20172
03 Jul 2024197.20198.20194.80195.40195.40564
02 Jul 2024191.60191.80188.80190.60190.601,362
01 Jul 2024190.00193.00188.00193.00193.002,209
28 Jun 2024192.40192.40190.20190.20190.20981
27 Jun 2024195.00195.00191.80191.80191.80350
26 Jun 2024194.40194.40193.40193.40193.40527
25 Jun 2024191.60192.80188.60192.80192.80346
24 Jun 2024189.60194.60189.60193.20193.20717
21 Jun 2024------
20 Jun 2024193.40193.60191.40191.40191.4034,937
19 Jun 2024194.00194.00190.80191.00191.00152
18 Jun 2024196.80196.80196.80196.80196.802
17 Jun 2024198.60198.80198.60198.80198.8043
14 Jun 2024197.20197.80197.20197.80197.80172
13 Jun 2024199.80199.80197.80198.40198.40491
12 Jun 2024195.20200.50195.00199.60199.603,613
11 Jun 2024200.50200.50194.60195.87195.8712,358
10 Jun 2024198.20200.00198.20200.00200.001,106
07 Jun 2024200.50201.00198.20198.40198.403,671
06 Jun 2024------
05 Jun 2024204.00205.00198.80198.80198.802,215
04 Jun 2024199.20206.50199.20204.00204.005,920
03 Jun 2024198.40198.60196.80198.00198.00828
31 May 2024187.60195.80187.60195.80195.80481,012
30 May 2024184.40188.40184.40188.40188.40655
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...