Medicover AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	185.00	186.00	182.40	182.40	179.23	89
2024-08-08	181.40	181.40	181.40	181.40	178.25	34
2024-08-07	183.80	186.40	183.80	185.80	182.57	321
2024-08-06	185.80	185.80	179.60	181.80	178.64	1,174
2024-08-05	178.00	181.40	178.00	181.40	178.25	369
2024-08-02	186.20	188.80	185.60	185.60	182.37	758
2024-08-01	190.40	190.40	188.80	188.80	185.52	92
2024-07-31	197.00	197.00	192.80	192.80	189.45	520
2024-07-30	198.80	198.80	196.20	197.60	194.16	1,734
2024-07-29	192.60	196.60	192.60	196.60	193.18	259
2024-07-26	188.60	193.00	188.60	190.80	187.48	837
2024-07-25	201.00	201.00	185.40	188.60	185.32	933
2024-07-24	201.00	201.00	199.00	200.50	197.01	1,043
2024-07-23	203.00	204.50	201.50	201.50	198.00	1,184
2024-07-22	201.00	202.00	199.60	201.50	198.00	335
2024-07-18	201.00	205.00	201.00	204.50	200.94	1,628
2024-07-17	200.50	204.50	200.50	202.50	198.98	1,571
2024-07-16	201.00	201.00	201.00	201.00	197.51	30
2024-07-15	203.00	203.00	202.50	202.50	198.98	88
2024-07-12	200.50	203.00	200.50	201.50	198.00	368
2024-07-11	199.60	199.60	199.60	199.60	196.13	191
2024-07-10	200.00	202.00	198.20	198.20	194.75	394
2024-07-09	204.00	204.00	200.00	200.00	196.52	67
2024-07-08	198.00	199.60	196.00	199.17	195.71	4,652
2024-07-05	197.80	198.00	196.00	198.00	194.56	369
2024-07-04	197.20	197.20	197.00	197.20	193.77	172
2024-07-03	197.20	198.20	194.80	195.40	192.00	564
2024-07-02	191.60	191.80	188.80	190.60	187.29	1,362
2024-07-01	190.00	193.00	188.00	193.00	189.64	2,209
2024-06-28	192.40	192.40	190.20	190.20	186.89	981
2024-06-27	195.00	195.00	191.80	191.80	188.47	350
2024-06-26	194.40	194.40	193.40	193.40	190.04	527
2024-06-25	191.60	192.80	188.60	192.80	189.45	346
2024-06-24	189.60	194.60	189.60	193.20	189.84	717
2024-06-20	193.40	193.60	191.40	191.40	188.07	34,937
2024-06-19	194.00	194.00	190.80	191.00	187.68	152
2024-06-18	196.80	196.80	196.80	196.80	193.38	2
2024-06-17	198.60	198.80	198.60	198.80	195.34	43
2024-06-14	197.20	197.80	197.20	197.80	194.36	172
2024-06-13	199.80	199.80	197.80	198.40	194.95	491
2024-06-12	195.20	200.50	195.00	199.60	196.13	3,613
2024-06-11	200.50	200.50	194.60	195.87	192.46	12,358
2024-06-10	198.20	200.00	198.20	200.00	196.52	1,106
2024-06-07	200.50	201.00	198.20	198.40	194.95	3,671
2024-06-05	204.00	205.00	198.80	198.80	195.34	2,215
2024-06-04	199.20	206.50	199.20	204.00	200.45	5,920
2024-06-03	198.40	198.60	196.80	198.00	194.56	828
2024-05-31	187.60	195.80	187.60	195.80	192.40	481,012
2024-05-30	184.40	188.40	184.40	188.40	185.12	655
2024-05-29	188.20	188.20	183.20	183.20	180.02	807
2024-05-28	192.20	193.60	190.40	190.40	187.09	1,062
2024-05-24	191.60	191.60	190.20	191.40	188.07	682
2024-05-23	194.40	194.60	192.00	193.80	190.43	3,857
2024-05-22	195.80	195.80	195.00	195.20	191.81	3,760
2024-05-21	194.80	196.40	193.80	195.20	191.81	5,406
2024-05-20	193.60	194.80	193.00	194.80	191.41	620
2024-05-17	195.80	195.80	192.20	193.19	189.83	1,923
2024-05-16	197.00	197.00	196.58	196.58	193.16	1,856
2024-05-15	195.20	197.80	192.20	195.20	191.81	4,117
2024-05-14	189.60	196.40	189.60	194.67	191.29	1,122

← NewerPage 10 of 21 · 1,231 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.