Medicover AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	153.90	154.00	153.50	154.00	149.94	410
2023-08-21	151.20	152.29	151.20	152.29	148.27	483
2023-08-18	151.80	152.80	151.80	152.24	148.23	335
2023-08-17	155.20	158.00	151.50	153.25	149.21	1,245
2023-08-16	155.20	157.70	155.20	156.80	152.67	2,044
2023-08-15	156.70	157.57	156.59	156.59	152.46	264
2023-08-14	155.90	158.48	155.90	157.99	153.82	1,813
2023-08-11	158.80	159.04	156.49	158.71	154.52	1,525
2023-08-10	157.00	157.60	155.90	156.41	152.29	1,375
2023-08-09	158.90	159.00	156.90	157.61	153.45	904
2023-08-08	158.20	158.50	157.00	157.20	153.05	1,697
2023-08-07	159.70	162.30	157.90	158.05	153.88	96,028
2023-08-04	161.60	161.60	159.70	160.02	155.80	549
2023-08-03	158.10	158.10	156.00	157.98	153.82	556
2023-08-02	154.00	159.10	154.00	157.27	153.12	3,711
2023-08-01	160.50	160.50	156.50	159.55	155.34	1,192
2023-07-31	160.20	161.80	160.20	161.32	157.07	721
2023-07-28	157.90	164.20	157.90	158.33	154.15	3,398
2023-07-27	165.00	166.50	163.20	164.70	160.36	2,277
2023-07-26	160.10	162.90	159.30	161.51	157.25	2,693
2023-07-25	159.20	164.70	159.20	163.44	159.13	3,404
2023-07-24	162.90	162.90	160.00	161.30	157.05	1,517
2023-07-21	159.00	161.80	158.50	159.20	155.01	799
2023-07-20	159.60	159.90	159.50	159.90	155.69	403
2023-07-19	158.60	162.20	158.60	160.83	156.59	1,474
2023-07-18	156.60	158.80	155.70	157.02	152.88	1,175
2023-07-17	158.00	158.50	155.30	156.73	152.60	2,553
2023-07-14	157.30	159.90	157.30	159.58	155.38	3,284
2023-07-13	155.90	157.10	153.80	154.29	150.22	6,063
2023-07-12	155.80	158.30	155.80	158.30	154.13	1,683
2023-07-11	161.10	161.10	156.90	157.85	153.69	1,302
2023-07-10	159.70	163.60	159.20	160.52	156.29	1,476
2023-07-07	156.80	161.22	156.70	161.22	156.96	1,521
2023-07-06	156.70	156.70	155.90	156.66	152.52	551
2023-07-05	159.50	159.50	158.60	159.00	154.81	561
2023-07-04	159.20	161.59	157.20	160.27	156.04	2,096
2023-07-03	157.90	158.10	155.00	155.20	151.11	1,984
2023-06-30	159.50	164.40	159.50	160.87	156.62	1,096
2023-06-29	161.70	161.70	158.10	160.75	156.51	2,167
2023-06-28	156.00	159.00	154.90	154.90	150.82	1,380
2023-06-27	155.40	155.80	154.30	154.92	150.83	2,768
2023-06-26	156.30	156.40	155.10	155.82	151.71	487
2023-06-22	162.20	162.40	159.30	161.02	156.77	5,450
2023-06-21	163.10	163.40	163.10	163.40	159.09	378
2023-06-20	165.60	170.00	165.40	170.00	165.52	327
2023-06-19	168.90	169.10	166.20	167.62	163.20	2,415
2023-06-16	170.00	172.90	168.20	169.12	164.66	49,797
2023-06-15	167.00	171.50	167.00	170.10	165.61	2,814
2023-06-14	166.80	175.20	165.20	167.18	162.77	1,173
2023-06-13	170.30	170.30	166.90	167.58	163.16	2,799
2023-06-12	167.20	168.90	165.80	166.32	161.93	2,411
2023-06-09	170.30	171.10	167.10	171.10	166.59	1,041
2023-06-08	176.10	177.09	169.49	170.07	165.59	3,907
2023-06-07	178.50	178.69	176.40	178.66	173.95	3,576
2023-06-05	172.00	175.30	169.80	173.39	168.81	7,847
2023-06-02	171.60	172.40	168.40	171.98	167.45	1,813
2023-06-01	166.40	167.90	164.20	166.89	162.49	7,774
2023-05-31	162.30	163.40	160.80	163.20	158.90	4,227
2023-05-30	164.10	164.10	162.90	163.50	159.19	1,268
2023-05-26	170.10	170.45	168.30	170.45	165.95	2,281

← NewerPage 14 of 21 · 1,236 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.