TipRanks
Go Ultimate55% OFF

Medicover AB (0RPS) Historical Prices

GB:0RPS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026281.50284.00281.00284.00284.00+1.43%2,8960.18
Oct 29, 2026279.50281.50278.50280.00280.00+1.45%5800.04
Oct 28, 2026273.00277.00271.50276.00276.00+0.00%11,3870.70
Oct 27, 2026278.00278.00275.50276.00276.00+0.00%4,1370.25
Oct 26, 2026275.50278.50275.50276.00276.00+0.45%5,4890.34
Oct 23, 2026271.00274.75270.50274.75274.75+1.76%8,5500.53
Oct 22, 2026266.00270.00266.00270.00270.00+1.69%4440.03
Oct 21, 2026266.50267.50265.00265.50265.50-0.38%2,3500.14
Oct 20, 2026268.00268.00266.50266.50266.50+1.14%1500.01
Oct 19, 2026264.00264.75260.75263.50263.50-2.04%43,8632.75
Oct 16, 2026268.00271.50268.00269.00269.00+0.09%17,1621.09
Oct 15, 2026264.00268.75262.50268.75268.75+1.99%8,3280.53
Oct 14, 2026263.75264.00263.00263.50263.50+0.38%7940.05
Oct 13, 2026267.00268.00262.25262.50262.50-1.87%342,65733.34
Oct 12, 2026265.00267.50264.50267.50267.50+1.52%12,1201.20
Oct 09, 2026265.50265.50263.00263.50263.50+1.15%3,3890.34
Oct 08, 2026259.00262.00259.00260.50260.50-0.38%2,0460.20
Oct 07, 2026261.50262.50261.50261.50261.50+0.29%830.01
Oct 06, 2026262.00264.00260.75260.75260.75+0.29%2,4820.24
Oct 05, 2026260.00260.00251.50260.00260.00+1.76%122,00014.71
Oct 02, 2026257.00258.00255.50255.50255.50-0.97%5170.06
Oct 01, 2026258.00258.00258.00258.00258.00-0.96%2,8290.33
Sep 30, 2026259.25261.00258.25260.50260.50+1.17%5,8190.68
Sep 29, 2026250.50257.50250.50257.50257.50+2.39%12,2871.45
Sep 28, 2026255.50255.50251.25251.50251.50-1.95%9210.11
Sep 25, 2026261.50261.50256.00256.50256.50-0.58%5,3630.62
Sep 24, 2026258.00258.00258.00258.00258.00+0.78%2940.03
Sep 23, 2026256.00256.00256.00256.00256.00-1.54%10.00
Sep 22, 2026260.00260.00260.00260.00260.00+0.00%3,6910.43
Sep 21, 2026256.50260.00255.75260.00260.00+0.96%2,7370.32
Sep 18, 2026262.00262.00257.53257.53257.53+3.01%1,2870.15
Sep 17, 2026249.00250.00249.00250.00250.00+2.77%5,8170.68
Sep 16, 2026243.25243.25243.25243.25243.25-0.31%2500.03
Sep 15, 2026238.75244.00238.75244.00244.00+1.24%4160.04
Sep 14, 2026238.00241.00238.00241.00241.00+2.66%490.00
Sep 11, 2026231.50234.75231.50234.75234.75-0.53%8,4680.87
Sep 10, 2026238.50238.50236.00236.00236.00-0.21%3200.03
Sep 09, 2026236.50236.50236.50236.50236.50+0.21%520.01
Sep 08, 2026235.25237.00234.50236.00236.00-5.03%1230.01
Sep 07, 2026248.50249.00244.75248.50248.50+0.00%00.00
Sep 04, 2026248.50249.00244.75248.50248.50+0.00%00.00
Sep 03, 2026244.75249.00244.75248.50248.50+2.05%3,1250.32
Sep 02, 2026243.50243.50243.50243.50243.50+0.41%1,8020.19
Sep 01, 2026240.00242.50240.00242.50242.50+0.41%315,81265.08
Aug 31, 2026242.75242.75241.50241.50241.50-1.02%2,8980.60
Aug 28, 2026245.50245.50244.00244.00244.00+0.41%4020.08
Aug 27, 2026244.50245.50243.00243.00243.00+0.21%7120.15
Aug 26, 2026242.00242.50242.00242.50242.50-0.82%1090.02
Aug 25, 2026243.00245.00241.00244.50244.50+1.03%4510.09
Aug 24, 2026242.00242.00240.50242.00242.00+0.41%2090.04