Medicover AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	141.70	141.90	139.90	140.23	136.53	4,275
2023-11-15	145.10	145.10	141.71	141.71	137.97	2,405
2023-11-14	136.60	144.99	135.90	143.64	139.85	3,729
2023-11-13	138.90	139.20	134.65	135.61	132.03	859
2023-11-10	143.50	143.90	139.20	140.71	137.00	3,653
2023-11-09	135.00	143.20	134.20	134.20	130.66	5,684
2023-11-08	133.70	133.70	131.20	132.30	128.81	3,548
2023-11-07	132.60	135.60	132.20	133.61	130.09	6,500
2023-11-06	129.40	132.20	126.20	130.21	126.78	11,963
2023-11-03	139.70	139.70	133.10	134.40	130.86	3,697
2023-11-02	131.30	131.40	129.41	129.74	126.32	3,859
2023-11-01	126.10	128.00	126.10	127.24	123.88	6,177
2023-10-31	125.40	126.30	125.30	125.80	122.48	2,137
2023-10-30	123.30	123.30	122.50	122.80	119.56	204
2023-10-27	121.80	122.80	121.10	121.10	117.91	2,885
2023-10-26	120.00	121.60	119.30	119.90	116.74	5,818
2023-10-25	123.90	123.90	121.60	122.99	119.75	2,320
2023-10-24	125.50	125.50	123.05	124.42	121.13	1,113
2023-10-23	124.80	125.60	121.30	124.81	121.52	1,558
2023-10-20	122.20	122.35	122.02	122.02	118.80	484
2023-10-19	124.50	125.60	123.00	125.51	122.20	1,593
2023-10-18	125.50	125.50	123.49	124.32	121.04	3,245
2023-10-17	126.40	126.90	124.40	125.63	122.32	6,260
2023-10-16	126.10	128.00	123.40	127.59	124.23	6,275
2023-10-13	128.90	128.90	125.29	125.30	122.00	3,557
2023-10-12	132.50	133.90	129.99	131.92	128.44	7,879
2023-10-11	136.10	136.30	131.29	134.34	130.80	4,009
2023-10-10	137.70	138.00	137.09	137.10	133.48	1,208
2023-10-09	136.10	136.50	135.29	135.56	131.98	3,596
2023-10-06	138.40	138.40	136.60	136.75	133.14	1,270
2023-10-05	138.00	138.50	136.50	136.70	133.10	1,686
2023-10-04	138.00	138.20	136.10	137.54	133.92	2,090
2023-10-03	142.20	142.20	138.49	138.49	134.84	594
2023-10-02	147.50	147.50	142.21	142.21	138.46	455
2023-09-29	144.90	144.90	143.70	143.96	140.16	5,875
2023-09-28	136.50	139.90	136.30	137.96	134.32	1,786
2023-09-27	140.10	140.90	134.10	134.40	130.86	5,612
2023-09-26	145.20	148.50	139.90	142.06	138.31	8,044
2023-09-25	148.70	151.30	146.20	151.30	147.31	1,248
2023-09-22	152.70	153.90	150.89	152.43	148.41	330
2023-09-21	149.90	156.10	149.60	153.90	149.84	2,630
2023-09-20	144.50	149.60	143.70	149.29	145.35	878
2023-09-19	142.90	142.90	142.30	142.49	138.73	324
2023-09-18	145.00	150.00	143.10	143.64	139.85	3,116
2023-09-15	142.30	144.00	142.30	142.50	138.74	3,025
2023-09-14	144.50	144.50	144.50	144.50	140.69	433
2023-09-13	146.10	146.97	146.10	146.80	142.93	1,018
2023-09-12	149.40	149.79	149.40	149.79	145.84	290
2023-09-11	154.50	154.50	152.91	153.00	148.97	1,553
2023-09-08	153.00	155.21	152.30	154.50	150.43	155
2023-09-07	156.90	156.90	155.26	155.26	151.16	16
2023-09-06	158.50	158.50	156.70	156.99	152.85	1,990
2023-09-05	157.10	157.70	157.00	157.32	153.17	652
2023-09-04	157.30	157.70	157.30	157.70	153.54	68
2023-09-01	152.70	157.70	152.70	155.95	151.84	286
2023-08-31	154.70	158.38	154.70	154.70	150.62	136,250
2023-08-30	155.90	157.70	155.26	156.30	152.17	209
2023-08-29	153.10	157.00	152.30	155.55	151.45	1,855
2023-08-25	152.80	152.80	151.20	151.70	147.70	44
2023-08-23	152.80	153.60	149.90	150.78	146.81	4,645

← NewerPage 13 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.