Medicover AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	180.40	188.20	180.30	184.84	178.48	6,008
2023-02-22	184.00	184.00	178.10	179.20	173.03	421
2023-02-21	200.60	201.00	188.10	188.60	182.11	4,188
2023-02-20	199.70	202.20	199.70	201.00	194.08	4,395
2023-02-17	183.30	202.40	180.70	197.10	190.32	7,843
2023-02-16	189.90	190.30	183.90	186.50	180.08	6,083
2023-02-15	185.70	188.10	185.30	188.00	181.53	2,909
2023-02-14	193.10	195.00	183.00	186.50	180.08	21,694
2023-02-13	188.90	195.10	188.90	192.59	185.96	4,508
2023-02-10	190.30	191.80	187.20	187.39	180.94	3,726
2023-02-09	193.00	195.20	190.40	193.02	186.38	9,069
2023-02-08	189.40	198.40	189.40	193.56	186.90	11,410
2023-02-07	187.40	191.50	186.10	189.88	183.35	14,913
2023-02-06	195.40	195.40	188.60	190.12	183.57	1,302
2023-02-03	185.30	195.00	185.30	194.83	188.13	894
2023-02-02	181.00	190.20	181.00	183.41	177.10	5,234
2023-02-01	181.20	181.20	176.20	179.30	173.13	2,339
2023-01-31	178.70	178.70	177.70	178.02	171.89	1,519
2023-01-30	181.50	181.90	179.70	181.06	174.82	1,434
2023-01-27	179.90	181.90	179.90	180.82	174.60	3,750
2023-01-26	180.20	180.20	177.50	178.52	172.37	1,995
2023-01-25	187.30	189.00	176.70	184.84	178.48	12,838
2023-01-24	188.50	188.50	185.80	187.70	181.24	1,522
2023-01-23	186.30	186.90	184.50	185.86	179.47	2,882
2023-01-20	181.30	187.40	181.30	186.80	180.37	4,254
2023-01-19	178.40	181.40	175.80	177.80	171.68	21,431
2023-01-18	173.80	182.50	173.80	179.71	173.53	22,393
2023-01-17	177.50	177.50	169.40	174.20	168.20	56,764
2023-01-16	164.20	176.50	162.50	169.67	163.83	9,455
2023-01-13	156.10	161.32	154.90	161.32	155.76	8,906
2023-01-12	151.00	155.80	151.00	151.63	146.41	14,066
2023-01-11	152.90	153.00	150.40	151.98	146.75	95,595
2023-01-10	150.00	152.30	150.00	151.85	146.63	16,859
2023-01-09	156.40	156.40	147.10	155.50	150.15	10,947
2023-01-05	152.90	154.00	151.70	151.70	146.48	2,303
2023-01-04	149.00	153.00	149.00	151.55	146.33	2,669
2023-01-03	145.30	148.30	144.40	146.19	141.16	21,423
2022-12-30	142.50	142.50	139.70	140.19	135.37	4,589
2022-12-29	135.80	141.71	135.80	141.71	136.84	4,960
2022-12-28	136.30	137.00	134.60	135.43	130.77	6,187
2022-12-23	136.50	138.70	135.70	137.49	132.75	7,955
2022-12-22	136.90	139.50	135.90	137.56	132.83	6,506
2022-12-21	137.60	137.79	135.10	137.79	133.04	11,571
2022-12-20	137.90	138.70	136.80	137.81	133.07	10,430
2022-12-19	144.30	144.30	140.50	142.12	137.23	8,811
2022-12-16	142.70	145.00	141.81	143.57	138.63	16,637
2022-12-15	150.60	151.30	145.80	149.38	144.24	5,300
2022-12-14	155.00	155.00	150.40	153.10	147.83	11,365
2022-12-13	147.90	160.70	147.80	154.35	149.04	29,442
2022-12-12	144.60	146.90	144.60	145.84	140.82	5,378
2022-12-09	145.90	148.60	144.00	144.59	139.61	8,798
2022-12-08	146.30	146.60	143.20	143.90	138.95	7,655
2022-12-07	139.40	147.60	139.40	145.70	140.69	4,544
2022-12-06	144.40	144.40	136.40	136.50	131.80	6,467
2022-12-05	142.20	148.70	142.20	145.40	140.40	23,612
2022-12-02	141.00	145.10	138.30	138.40	133.64	21,885
2022-12-01	152.20	155.00	140.80	142.19	137.29	19,577
2022-11-30	157.80	157.80	148.90	150.30	145.13	1,311,468
2022-11-29	159.60	162.80	155.70	156.40	151.02	30,526
2022-11-28	160.10	161.30	157.80	159.50	154.01	31,820

← NewerPage 16 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.