Medicover AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 188.60 | 191.20 | 187.60 | 189.00 | 185.71 | 2,129 |
| 2024-05-10 | 186.20 | 191.80 | 186.20 | 189.05 | 185.76 | 9,431 |
| 2024-05-08 | 189.60 | 190.60 | 187.60 | 187.92 | 184.65 | 2,219 |
| 2024-05-07 | 184.20 | 189.00 | 184.20 | 189.00 | 185.71 | 3,447 |
| 2024-05-03 | 177.60 | 183.60 | 177.60 | 181.40 | 178.25 | 2,186 |
| 2024-05-02 | 174.80 | 180.40 | 172.80 | 176.40 | 173.33 | 5,491 |
| 2024-04-30 | 171.00 | 175.00 | 171.00 | 171.88 | 168.89 | 2,752 |
| 2024-04-29 | 165.80 | 172.80 | 165.80 | 168.53 | 165.60 | 4,247 |
| 2024-04-26 | 141.00 | 160.99 | 141.00 | 153.67 | 149.62 | 5,518 |
| 2024-04-25 | 134.00 | 134.00 | 130.59 | 132.21 | 128.72 | 4,559 |
| 2024-04-24 | 134.20 | 134.40 | 132.79 | 133.54 | 130.02 | 7,824 |
| 2024-04-23 | 131.60 | 134.19 | 131.60 | 133.80 | 130.28 | 3,461 |
| 2024-04-22 | 132.80 | 133.60 | 132.00 | 132.20 | 128.71 | 4,325 |
| 2024-04-19 | 130.60 | 131.80 | 129.40 | 130.35 | 126.91 | 5,060 |
| 2024-04-18 | 131.80 | 133.80 | 129.80 | 132.40 | 128.91 | 5,706 |
| 2024-04-17 | 133.40 | 134.00 | 130.80 | 132.39 | 128.90 | 226,517 |
| 2024-04-16 | 133.80 | 134.80 | 133.20 | 133.85 | 130.32 | 4,095 |
| 2024-04-15 | 137.00 | 138.00 | 136.40 | 137.19 | 133.57 | 5,448 |
| 2024-04-12 | 142.80 | 143.40 | 135.20 | 137.53 | 133.91 | 6,955 |
| 2024-04-11 | 140.00 | 141.40 | 139.20 | 140.55 | 136.85 | 11,165 |
| 2024-04-10 | 144.00 | 144.40 | 139.60 | 140.19 | 136.49 | 14,614 |
| 2024-04-09 | 141.20 | 144.20 | 141.20 | 142.19 | 138.44 | 5,211 |
| 2024-04-08 | 138.60 | 141.59 | 138.60 | 140.45 | 136.75 | 2,880 |
| 2024-04-05 | 138.60 | 139.40 | 138.00 | 138.60 | 134.95 | 3,950 |
| 2024-04-04 | 137.20 | 139.80 | 136.40 | 139.79 | 136.10 | 5,261 |
| 2024-04-03 | 135.80 | 137.80 | 134.60 | 135.44 | 131.87 | 230,900 |
| 2024-04-02 | 137.20 | 138.40 | 136.99 | 137.39 | 133.77 | 6,794 |
| 2024-03-28 | 139.70 | 139.70 | 137.20 | 138.00 | 134.36 | 3,453 |
| 2024-03-27 | 136.00 | 137.20 | 135.40 | 137.10 | 133.48 | 7,484 |
| 2024-03-26 | 135.70 | 136.20 | 134.40 | 135.50 | 131.93 | 3,745 |
| 2024-03-25 | 137.80 | 137.90 | 135.40 | 137.90 | 134.26 | 3,093 |
| 2024-03-22 | 135.90 | 136.60 | 135.00 | 135.24 | 131.68 | 2,753 |
| 2024-03-21 | 136.60 | 137.40 | 136.60 | 137.19 | 133.57 | 3,187 |
| 2024-03-20 | 136.00 | 136.30 | 134.91 | 135.40 | 131.83 | 1,553 |
| 2024-03-19 | 133.30 | 135.21 | 132.50 | 135.21 | 131.65 | 59,267 |
| 2024-03-18 | 135.80 | 137.00 | 134.60 | 135.35 | 131.78 | 4,316 |
| 2024-03-15 | 139.00 | 139.00 | 133.20 | 135.89 | 132.30 | 33,550 |
| 2024-03-14 | 141.60 | 141.60 | 139.70 | 140.01 | 136.32 | 3,914 |
| 2024-03-13 | 141.20 | 141.20 | 139.30 | 140.29 | 136.59 | 4,563 |
| 2024-03-12 | 142.20 | 144.70 | 141.30 | 142.48 | 138.72 | 7,829 |
| 2024-03-11 | 142.20 | 144.50 | 141.58 | 142.36 | 138.61 | 61,333 |
| 2024-03-08 | 137.70 | 139.30 | 137.70 | 138.81 | 135.15 | 4,918 |
| 2024-03-07 | 138.10 | 139.40 | 137.80 | 137.81 | 134.18 | 14,500 |
| 2024-03-06 | 138.50 | 141.35 | 138.50 | 140.68 | 136.97 | 13,408 |
| 2024-03-05 | 137.30 | 139.50 | 137.30 | 138.83 | 135.17 | 6,367 |
| 2024-03-04 | 142.30 | 142.60 | 138.51 | 138.51 | 134.86 | 8,280 |
| 2024-03-01 | 143.00 | 143.00 | 141.50 | 142.49 | 138.73 | 1,226 |
| 2024-02-29 | 143.00 | 143.80 | 142.70 | 143.29 | 139.51 | 4,495 |
| 2024-02-28 | 142.00 | 143.80 | 140.90 | 143.08 | 139.30 | 14,464 |
| 2024-02-27 | 141.70 | 143.30 | 141.10 | 142.97 | 139.20 | 4,880 |
| 2024-02-26 | 143.90 | 144.60 | 143.00 | 143.71 | 139.92 | 2,390 |
| 2024-02-23 | 141.50 | 143.21 | 140.35 | 142.84 | 139.08 | 1,853 |
| 2024-02-22 | 140.80 | 142.23 | 140.50 | 141.76 | 138.02 | 975 |
| 2024-02-21 | 141.30 | 142.01 | 140.05 | 141.96 | 138.22 | 4,078 |
| 2024-02-20 | 145.60 | 145.60 | 142.49 | 144.39 | 140.58 | 1,112 |
| 2024-02-19 | 146.90 | 149.68 | 146.70 | 149.68 | 145.73 | 1,153 |
| 2024-02-16 | 148.70 | 148.80 | 148.11 | 148.11 | 144.20 | 1,881 |
| 2024-02-15 | 149.70 | 149.70 | 146.60 | 149.35 | 145.41 | 1,483 |
| 2024-02-14 | 150.20 | 151.02 | 149.40 | 151.02 | 147.03 | 1,605 |
| 2024-02-13 | 144.80 | 146.15 | 143.40 | 145.46 | 141.62 | 1,616 |
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.