Medicover AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 264.00 | 264.75 | 260.75 | 263.50 | 263.50 | 43,855 |
| 2026-10-16 | 268.00 | 271.50 | 268.00 | 269.00 | 269.00 | 17,215 |
| 2026-10-15 | 264.00 | 268.75 | 262.50 | 268.75 | 268.75 | 8,328 |
| 2026-10-14 | 263.75 | 264.00 | 263.00 | 263.50 | 263.50 | 795 |
| 2026-10-13 | 267.00 | 268.00 | 262.25 | 268.00 | 268.00 | 342,657 |
| 2026-10-12 | 265.00 | 267.50 | 264.50 | 267.50 | 267.50 | 12,120 |
| 2026-10-09 | 265.50 | 265.50 | 263.00 | 263.50 | 263.50 | 389 |
| 2026-10-08 | 259.00 | 262.00 | 259.00 | 260.50 | 260.50 | 2,087 |
| 2026-10-07 | 261.50 | 262.50 | 261.50 | 261.50 | 261.50 | 83 |
| 2026-10-06 | 262.00 | 264.00 | 260.75 | 260.75 | 260.75 | 3,045 |
| 2026-10-05 | 260.00 | 260.00 | 251.50 | 251.50 | 251.50 | 122,000 |
| 2026-10-02 | 257.00 | 258.00 | 255.50 | 255.50 | 255.50 | 517 |
| 2026-10-01 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 2,829 |
| 2026-09-30 | 259.25 | 261.00 | 258.25 | 260.50 | 260.50 | 5,800 |
| 2026-09-29 | 250.50 | 257.50 | 250.50 | 257.50 | 257.50 | 12,333 |
| 2026-09-28 | 255.50 | 255.50 | 251.25 | 251.50 | 251.50 | 921 |
| 2026-09-25 | 261.50 | 261.50 | 256.00 | 256.50 | 256.50 | 5,363 |
| 2026-09-24 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 8 |
| 2026-09-23 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 1 |
| 2026-09-22 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 7,382 |
| 2026-09-21 | 256.50 | 260.00 | 255.75 | 260.00 | 260.00 | 2,737 |
| 2026-09-18 | 262.00 | 262.00 | 257.53 | 257.53 | 257.53 | 1,287 |
| 2026-09-17 | 249.00 | 250.00 | 249.00 | 250.00 | 250.00 | 10,787 |
| 2026-09-16 | 243.25 | 243.25 | 243.25 | 243.25 | 243.25 | 250 |
| 2026-09-15 | 238.75 | 244.00 | 238.75 | 244.00 | 244.00 | 425 |
| 2026-09-14 | 238.00 | 241.00 | 238.00 | 241.00 | 241.00 | 49 |
| 2026-09-11 | 231.50 | 234.75 | 231.50 | 234.75 | 234.75 | 12,936 |
| 2026-09-10 | 238.50 | 238.50 | 236.00 | 236.00 | 236.00 | 320 |
| 2026-09-09 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 58 |
| 2026-09-08 | 235.25 | 237.00 | 234.50 | 236.00 | 236.00 | 148 |
| 2026-09-03 | 244.75 | 249.00 | 244.75 | 248.50 | 248.50 | 3,125 |
| 2026-09-02 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | 1,802 |
| 2026-09-01 | 240.00 | 242.50 | 240.00 | 242.50 | 242.50 | 315,812 |
| 2026-08-31 | 242.75 | 242.75 | 241.50 | 241.50 | 241.50 | 2,898 |
| 2026-08-28 | 245.50 | 245.50 | 244.00 | 244.00 | 244.00 | 404 |
| 2026-08-27 | 244.50 | 245.50 | 243.00 | 243.00 | 243.00 | 712 |
| 2026-08-26 | 242.00 | 242.50 | 242.00 | 242.50 | 242.50 | 109 |
| 2026-08-25 | 243.00 | 245.00 | 241.00 | 244.50 | 244.50 | 451 |
| 2026-08-24 | 242.00 | 242.00 | 240.50 | 242.00 | 242.00 | 209 |
| 2026-08-21 | 239.00 | 241.00 | 238.00 | 241.00 | 241.00 | 65 |
| 2026-08-20 | 239.00 | 240.50 | 239.00 | 239.50 | 239.50 | 7,388 |
| 2026-08-19 | 233.50 | 239.00 | 233.50 | 239.00 | 239.00 | 5,208 |
| 2026-08-18 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | 28 |
| 2026-08-17 | 235.00 | 235.00 | 233.00 | 233.00 | 233.00 | 1,389 |
| 2026-08-14 | 235.00 | 237.00 | 234.00 | 236.00 | 236.00 | 283 |
| 2026-08-13 | 237.00 | 237.00 | 232.00 | 232.00 | 232.00 | 3,630 |
| 2026-08-12 | 235.00 | 237.50 | 235.00 | 235.00 | 235.00 | 6,492 |
| 2026-08-11 | 233.00 | 233.00 | 231.50 | 231.50 | 231.50 | 972 |
| 2026-08-10 | 228.25 | 229.00 | 228.00 | 228.50 | 228.50 | 9,001 |
| 2026-08-07 | 241.50 | 241.50 | 235.00 | 235.00 | 235.00 | 6,175 |
| 2026-08-06 | 239.50 | 244.00 | 238.50 | 242.50 | 242.50 | 15,509 |
| 2026-08-05 | 223.50 | 223.50 | 221.50 | 222.00 | 222.00 | 883 |
| 2026-08-04 | 223.50 | 223.50 | 222.50 | 223.50 | 223.50 | 5,121 |
| 2026-08-03 | 223.25 | 224.00 | 221.00 | 223.75 | 223.75 | 13,743 |
| 2026-07-31 | 228.50 | 229.50 | 226.50 | 226.50 | 226.50 | 2,093 |
| 2026-07-30 | 225.50 | 227.50 | 225.50 | 226.50 | 226.50 | 417 |
| 2026-07-29 | 232.00 | 232.00 | 223.00 | 223.50 | 223.50 | 10,100 |
| 2026-07-28 | 222.75 | 229.50 | 222.75 | 228.25 | 228.25 | 2,453 |
| 2026-07-27 | 223.50 | 224.50 | 220.50 | 221.50 | 221.50 | 20,628 |
| 2026-07-24 | 218.25 | 220.00 | 216.00 | 218.50 | 218.50 | 1,912 |
Page 1 of 21 · 1,234 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 2.1706 SEK |
| 2025-04-30 | 1.6446 SEK |
| 2024-04-29 | 1.4051 SEK |
| 2023-04-28 | 1.3589 SEK |
| 2022-04-28 | 1.2408 SEK |
| 2021-04-30 | 0.7125 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.