Medicover AB (5M0B)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -1.04895104895 | 17.16 | 17.239999 | 17.16 | 226 | 17.239999 | DE |
| 4 | 0.54 | 3.28467153285 | 16.44 | 18 | 16.44 | 1467 | 17.7170307 | DE |
| 12 | 4.86 | 40.099009901 | 12.12 | 18 | 11.22 | 930 | 16.88333445 | DE |
| 26 | 3.43 | 25.3136531365 | 13.55 | 18 | 11.22 | 832 | 15.98538834 | DE |
| 52 | 4.56 | 36.7149758454 | 12.42 | 18 | 10.49 | 1014 | 14.04724564 | DE |
| 156 | 4.56 | 36.7149758454 | 12.42 | 18 | 10.49 | 1014 | 14.04724564 | DE |
| 260 | 4.56 | 36.7149758454 | 12.42 | 18 | 10.49 | 1014 | 14.04724564 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 17.239999 | 0 | 0.00 | 17.239999 | 17.239999 | 17.239999 | 0 |
| 1719433620 | 17.239999 | 0 | 0.00 | 17.239999 | 17.239999 | 17.239999 | 0 |
| 1719347220 | 17.239999 | 0 | 0.00 | 17.239999 | 17.239999 | 17.239999 | 0 |
| 1719260820 | 17.239999 | 0.06 | 0.35 | 17.16 | 17.239999 | 17.16 | 226 |
| 1719001620 | 17.18 | 0 | 0.00 | 17.18 | 17.18 | 17.18 | 0 |
| 1718915220 | 17.18 | 0 | 0.00 | 17.18 | 17.18 | 17.18 | 0 |
| 1718828820 | 17.18 | 0 | 0.00 | 17.18 | 17.18 | 17.18 | 0 |
| 1718742420 | 17.18 | 0 | 0.00 | 17.18 | 17.18 | 17.18 | 0 |
| 1718656020 | 17.18 | 0 | 0.00 | 17.18 | 17.18 | 17.18 | 0 |
| 1718396820 | 17.18 | -0.42 | -2.39 | 17.18 | 17.18 | 17.18 | 820 |
| 1718310420 | 17.6 | -0.4 | -2.22 | 17.6 | 17.6 | 17.6 | 180 |
| 1718224020 | 18 | 0.3 | 1.69 | 17.899999 | 18 | 17.899999 | 2900 |
| 1718137620 | 17.7 | 0.1 | 0.57 | 17.7 | 17.7 | 17.7 | 1000 |
| 1718051220 | 17.6 | -0.4 | -2.22 | 17.32 | 17.6 | 17.32 | 5596 |
| 1717792020 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1717705620 | 18 | 0.42 | 2.39 | 17.78 | 18 | 17.78 | 200 |
| 1717619220 | 17.579999 | 0 | 0.00 | 17.579999 | 17.579999 | 17.579999 | 0 |
| 1717532820 | 17.579999 | -0.38 | -2.12 | 17.579999 | 17.579999 | 17.579999 | 500 |
| 1717446420 | 17.96 | 0 | 0.00 | 17.96 | 17.96 | 17.96 | 0 |
| 1717187220 | 17.96 | 1.1 | 6.52 | 16.44 | 17.96 | 16.44 | 1780 |
| 1717100820 | 16.86 | 0 | 0.00 | 16.86 | 16.86 | 16.86 | 0 |
| 1717014420 | 16.86 | 0 | 0.00 | 16.86 | 16.86 | 16.86 | 0 |
| 1716928020 | 16.86 | 0.36 | 2.18 | 16.76 | 16.899999 | 16.76 | 2500 |
| 1716841560 | 16.5 | 0 | 0.00 | 16.36 | 16.5 | 16.36 | 600 |
| 1716582420 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1716496020 | 16.5 | -0.4 | -2.37 | 16.54 | 16.559999 | 16.5 | 1500 |
| 1716409620 | 16.899999 | 0.28 | 1.68 | 16.899999 | 16.899999 | 16.899999 | 55 |
| 1716323160 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 0 |
| 1716236760 | 16.62 | -0.04 | -0.24 | 16.62 | 16.62 | 16.62 | 30 |
| 1715977620 | 16.66 | -0.3 | -1.77 | 16.82 | 16.82 | 16.66 | 110 |
| 1715891220 | 16.96 | 0.7 | 4.31 | 16.96 | 16.96 | 16.96 | 5 |
| 1715804760 | 16.26 | 0 | 0.00 | 16.26 | 16.26 | 16.26 | 0 |
| 1715718360 | 16.26 | 0 | 0.00 | 16.26 | 16.26 | 16.26 | 0 |
| 1715631960 | 16.26 | 0.2 | 1.25 | 16.26 | 16.26 | 16.26 | 4 |
| 1715372820 | 16.059999 | 0 | 0.00 | 16.059999 | 16.059999 | 16.059999 | 0 |
| 1715286420 | 16.059999 | 0.56 | 3.61 | 16.059999 | 16.059999 | 16.059999 | 3 |
| 1715200020 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1715113620 | 15.5 | 0.58 | 3.89 | 15.74 | 16.079999 | 15.48 | 4000 |
| 1715027160 | 14.92 | 0 | 0.00 | 14.92 | 14.92 | 14.92 | 0 |
| 1714767960 | 14.92 | 0 | 0.00 | 14.92 | 14.92 | 14.92 | 0 |
| 1714681560 | 14.92 | 0.3 | 2.05 | 14.94 | 14.94 | 14.92 | 500 |
| 1714508820 | 14.62 | 0 | 0.00 | 14.62 | 14.62 | 14.62 | 0 |
| 1714422420 | 14.62 | 3.4 | 30.30 | 14.62 | 14.62 | 14.62 | 115 |
| 1714163220 | 11.22 | 0 | 0.00 | 11.22 | 11.22 | 11.22 | 0 |
| 1714076820 | 11.22 | 0 | 0.00 | 11.22 | 11.22 | 11.22 | 0 |
| 1713990420 | 11.22 | 0 | 0.00 | 11.22 | 11.22 | 11.22 | 0 |
| 1713904020 | 11.22 | 0 | 0.00 | 11.22 | 11.22 | 11.22 | 0 |
| 1713817620 | 11.22 | 0 | 0.00 | 11.22 | 11.22 | 11.22 | 0 |
| 1713558420 | 11.22 | -1.42 | -11.23 | 11.22 | 11.22 | 11.22 | 400 |
| 1713471960 | 12.64 | 0 | 0.00 | 12.64 | 12.64 | 12.64 | 0 |
| 1713385560 | 12.64 | 0 | 0.00 | 12.64 | 12.64 | 12.64 | 0 |
| 1713299160 | 12.64 | 0 | 0.00 | 12.64 | 12.64 | 12.64 | 0 |
| 1713212760 | 12.64 | 0 | 0.00 | 12.64 | 12.64 | 12.64 | 0 |
| 1712953560 | 12.64 | 0 | 0.00 | 12.64 | 12.64 | 12.64 | 0 |
| 1712867160 | 12.64 | 0 | 0.00 | 12.64 | 12.64 | 12.64 | 0 |
| 1712780760 | 12.64 | 0.28 | 2.27 | 12.64 | 12.64 | 12.64 | 10 |
| 1712694360 | 12.36 | 0.24 | 1.98 | 12.36 | 12.36 | 12.36 | 100 |
| 1712608020 | 12.12 | 0 | 0.00 | 12.12 | 12.12 | 12.12 | 0 |
| 1712348820 | 12.12 | 0.38 | 3.24 | 12.12 | 12.12 | 12.12 | 120 |
| 1712262360 | 11.74 | 0 | 0.00 | 11.74 | 11.74 | 11.74 | 0 |
| 1712175960 | 11.74 | -0.34 | -2.81 | 11.74 | 11.74 | 11.74 | 100 |
| 1712037600 | 12.08 | 0 | 0.00 | 12.08 | 12.08 | 12.08 | 0 |
| 1711605600 | 12.08 | 0 | 0.00 | 12.08 | 12.08 | 12.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
