Medicover AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	169.90	170.90	169.71	169.97	165.49	721
2023-05-24	168.40	169.40	167.80	168.43	163.99	3,109
2023-05-23	174.40	174.40	171.80	172.83	168.27	3,607
2023-05-22	173.20	173.20	171.10	171.50	166.98	519
2023-05-19	175.00	175.00	172.10	174.38	169.78	3,659
2023-05-17	175.80	177.50	168.60	168.60	164.15	1,416
2023-05-16	177.20	177.70	176.10	176.12	171.47	7,098
2023-05-15	177.30	178.50	177.20	177.52	172.83	637
2023-05-12	176.90	177.80	175.40	175.73	171.10	1,685
2023-05-11	175.30	176.50	175.30	176.50	171.85	1,668
2023-05-10	173.20	173.20	171.90	173.05	168.48	572
2023-05-09	173.50	174.03	173.42	173.42	168.84	368
2023-05-05	183.20	186.20	182.40	186.20	181.29	985
2023-05-04	177.10	182.80	177.10	182.52	177.71	3,963
2023-05-03	169.70	179.60	169.10	177.63	172.95	13,264
2023-05-02	170.30	170.30	168.80	169.24	164.78	98,792
2023-04-28	166.20	170.30	162.40	169.35	164.89	3,839
2023-04-27	179.10	179.10	161.00	164.42	158.76	1,209
2023-04-26	178.30	178.60	177.68	177.68	171.56	2,544
2023-04-25	177.50	181.00	174.80	176.13	170.07	97,053
2023-04-24	178.90	181.70	178.90	178.91	172.75	1,406
2023-04-21	187.10	187.10	180.50	183.05	176.75	4,270
2023-04-20	175.90	182.20	175.90	181.60	175.35	978
2023-04-19	173.40	178.50	173.40	176.90	170.81	11,019
2023-04-18	184.30	184.40	178.50	178.50	172.36	2,142
2023-04-17	187.50	187.50	184.00	184.23	177.89	1,784
2023-04-14	181.00	186.40	179.90	184.02	177.69	11,032
2023-04-13	175.70	179.70	175.70	178.39	172.25	3,042
2023-04-12	175.10	177.70	175.10	175.10	169.07	18,611
2023-04-11	174.20	175.30	172.60	175.30	169.27	7,408
2023-04-06	166.30	172.60	165.60	172.60	166.66	2,080
2023-04-05	166.60	167.60	165.70	166.61	160.88	6,404
2023-04-04	165.90	167.20	165.20	165.90	160.19	7,648
2023-04-03	168.70	168.70	163.20	164.65	158.98	9,705
2023-03-31	168.30	168.60	167.00	168.00	162.22	13,879
2023-03-30	167.20	169.14	165.90	169.14	163.32	12,007
2023-03-29	166.50	167.60	166.50	167.17	161.42	1,166
2023-03-28	166.10	169.90	165.30	167.00	161.25	6,083
2023-03-27	169.00	169.00	164.30	167.00	161.25	3,470
2023-03-24	165.90	167.00	162.20	165.80	160.09	5,848
2023-03-23	164.90	167.70	164.60	167.00	161.25	77,904
2023-03-22	166.40	168.30	166.40	167.42	161.66	456,100
2023-03-21	168.40	169.10	167.30	167.80	162.02	205,117
2023-03-20	162.00	170.30	162.00	168.90	163.09	5,741
2023-03-17	172.40	172.80	167.30	167.90	162.12	9,335
2023-03-16	167.20	170.00	167.20	170.00	164.15	2,277
2023-03-15	168.70	169.40	167.30	169.00	163.18	3,493
2023-03-14	171.90	172.70	171.10	172.43	166.49	4,436
2023-03-13	172.30	182.50	170.50	171.85	165.93	94,591
2023-03-10	176.40	180.90	176.30	177.00	170.91	1,107
2023-03-09	178.20	179.50	177.36	179.30	173.13	1,257
2023-03-08	178.90	180.60	178.90	180.00	173.81	3,128
2023-03-07	180.00	183.30	180.00	180.50	174.29	14,785
2023-03-06	180.20	181.10	179.80	180.50	174.29	10,240
2023-03-03	179.80	182.40	179.80	181.00	174.77	6,948
2023-03-02	180.40	180.40	178.20	178.89	172.73	634,750
2023-03-01	182.40	182.40	178.80	178.80	172.65	19,434
2023-02-28	187.70	187.70	182.80	185.40	179.02	18,823
2023-02-27	186.40	188.50	186.40	188.20	181.72	4,675
2023-02-24	185.50	188.80	184.10	184.30	177.96	4,165

← NewerPage 15 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.