Medicover AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	144.80	146.15	143.40	145.46	141.62	1,616
2024-02-12	147.80	150.21	143.90	150.21	146.25	6,675
2024-02-09	185.30	185.30	155.40	156.41	152.29	4,234
2024-02-08	175.60	175.80	174.16	174.29	169.70	4,499
2024-02-07	172.40	174.00	171.90	171.91	167.37	1,174
2024-02-06	171.30	175.00	171.30	172.95	168.39	1,622
2024-02-05	171.40	171.40	170.00	171.12	166.61	2,638
2024-02-02	172.40	172.40	170.39	171.13	166.62	2,634
2024-02-01	171.50	171.50	170.30	170.30	165.81	287
2024-01-31	170.40	172.00	170.40	171.30	166.78	1,291
2024-01-30	168.20	171.41	167.00	168.46	164.02	1,538
2024-01-29	165.00	166.63	165.00	166.63	162.23	816
2024-01-26	167.00	169.90	167.00	168.19	163.76	2,871
2024-01-25	170.20	171.00	168.80	170.00	165.52	2,882
2024-01-24	169.90	171.90	169.90	171.38	166.86	1,133
2024-01-23	165.90	169.40	165.89	168.82	164.37	1,183
2024-01-22	163.40	167.09	163.00	165.04	160.68	1,218
2024-01-19	156.00	156.20	155.10	155.41	151.31	619
2024-01-18	154.20	158.80	154.20	156.31	152.19	2,587
2024-01-17	153.20	153.99	151.20	152.19	148.18	1,508
2024-01-16	153.30	155.10	152.80	153.09	149.06	2,373
2024-01-15	161.90	162.10	154.19	162.10	157.83	1,035
2024-01-12	158.70	162.90	158.70	160.95	156.71	2,906
2024-01-11	154.80	163.00	151.50	156.19	152.07	3,567
2024-01-10	151.80	153.00	150.10	152.19	148.18	2,621
2024-01-09	147.70	152.10	147.40	151.07	147.08	6,251
2024-01-08	149.30	154.00	148.79	149.55	145.61	2,038
2024-01-05	150.20	152.30	148.80	152.30	148.28	950
2024-01-04	148.10	152.60	147.00	150.58	146.61	6,960
2024-01-03	146.70	148.30	146.70	147.91	144.00	947
2024-01-02	150.60	152.40	149.30	152.40	148.39	1,736
2023-12-29	151.60	151.60	150.00	150.43	146.46	1,378
2023-12-28	149.00	150.41	147.90	150.41	146.44	2,235
2023-12-27	151.40	152.20	148.00	149.04	145.11	4,317
2023-12-22	146.90	150.60	146.90	150.10	146.14	5,983
2023-12-21	148.30	148.30	146.20	146.37	142.51	2,963
2023-12-20	145.80	148.50	144.00	145.39	141.56	93,673
2023-12-19	142.60	146.60	142.60	145.41	141.58	23,490
2023-12-18	143.80	143.80	141.59	143.03	139.26	7,752
2023-12-15	146.60	147.10	143.60	144.79	140.97	6,958
2023-12-14	140.90	145.70	140.90	143.71	139.92	20,662
2023-12-13	138.30	138.30	135.50	137.03	133.42	5,757
2023-12-12	138.50	138.50	136.00	137.44	133.82	7,479
2023-12-11	140.30	140.30	137.70	138.78	135.12	8,634
2023-12-08	141.70	142.70	140.00	141.49	137.76	17,273
2023-12-07	139.20	140.19	139.00	140.19	136.49	14,763
2023-12-06	140.50	142.40	139.80	140.86	137.15	4,631
2023-12-05	140.40	141.10	139.90	140.17	136.47	15,431
2023-12-04	143.20	144.00	141.40	141.86	138.11	8,747
2023-12-01	143.10	144.40	141.60	141.97	138.23	31,078
2023-11-30	145.50	148.60	142.80	144.90	141.08	9,754
2023-11-29	146.20	149.00	146.20	148.11	144.21	17,636
2023-11-28	143.10	145.21	141.70	143.75	139.96	5,119
2023-11-27	147.00	147.60	145.80	146.97	143.10	1,338
2023-11-24	148.10	148.70	147.80	147.89	143.99	2,445
2023-11-23	147.80	147.80	146.40	146.72	142.85	1,279
2023-11-22	144.90	146.70	144.60	145.50	141.66	3,867
2023-11-21	144.50	144.50	142.30	142.89	139.12	3,616
2023-11-20	143.40	145.01	143.40	144.89	141.07	5,920
2023-11-17	142.10	142.71	141.50	141.89	138.14	1,112

← NewerPage 12 of 21 · 1,232 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.