Medicover AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	162.50	163.30	160.60	161.10	155.56	34,163
2022-11-24	159.20	163.70	159.20	162.50	156.91	21,588
2022-11-23	158.40	158.86	156.20	158.86	153.39	3,932
2022-11-22	154.80	164.10	154.80	161.79	156.22	20,048
2022-11-21	151.40	155.20	151.40	152.66	147.40	7,951
2022-11-18	151.60	154.00	148.90	153.80	148.51	3,653
2022-11-17	152.20	158.70	149.40	152.60	147.35	10,081
2022-11-16	157.00	157.30	150.50	151.16	145.96	6,491
2022-11-15	158.50	159.70	158.50	159.27	153.79	2,466
2022-11-14	158.60	161.30	157.30	158.75	153.29	21,075
2022-11-11	154.50	159.80	152.90	158.60	153.14	24,227
2022-11-10	143.00	151.50	139.80	149.90	144.74	27,249
2022-11-09	139.00	146.60	139.00	146.20	141.17	13,677
2022-11-08	136.10	141.50	136.10	140.80	135.95	16,138
2022-11-07	132.40	138.70	132.40	138.49	133.72	27,122
2022-11-04	119.80	130.00	119.80	124.76	120.46	14,379
2022-11-03	125.20	127.40	119.50	121.20	117.03	14,097
2022-11-02	135.00	137.70	134.40	136.16	131.47	4,580
2022-11-01	138.50	138.50	134.20	134.69	130.05	2,611
2022-10-31	139.80	139.80	136.70	136.80	132.09	1,156
2022-10-28	135.80	139.70	135.60	138.04	133.29	2,092
2022-10-27	139.30	141.60	137.90	138.50	133.73	7,402
2022-10-26	138.20	140.70	135.90	137.35	132.63	13,179
2022-10-25	132.40	139.00	132.40	138.28	133.52	6,645
2022-10-24	132.20	132.20	131.40	132.01	127.46	1,934
2022-10-21	131.30	131.30	131.00	131.01	126.50	245
2022-10-20	134.60	135.30	130.70	132.05	127.51	8,044
2022-10-19	135.70	140.10	135.70	135.71	131.04	21,154
2022-10-18	135.30	136.30	135.30	136.30	131.61	5,277
2022-10-17	127.80	131.70	127.80	130.35	125.86	1,813
2022-10-14	130.00	130.90	126.10	128.86	124.42	4,579
2022-10-13	120.80	127.40	120.80	122.82	118.60	5,480
2022-10-12	124.70	126.90	123.80	125.02	120.72	5,974
2022-10-11	122.20	124.80	121.10	122.30	118.09	5,032
2022-10-10	120.70	123.90	120.70	121.81	117.62	917
2022-10-07	128.60	129.20	119.80	119.90	115.77	3,818
2022-10-06	123.50	132.00	123.50	131.00	126.49	5,323
2022-10-05	124.70	124.70	121.80	122.49	118.27	590
2022-10-04	121.60	124.80	120.70	122.56	118.34	6,163
2022-10-03	114.40	120.70	114.40	119.69	115.57	7,582
2022-09-30	114.00	119.70	114.00	118.21	114.14	11,316
2022-09-29	113.90	115.00	113.20	114.22	110.29	2,687
2022-09-28	112.70	116.30	111.10	114.43	110.49	12,272
2022-09-27	114.70	114.70	110.20	110.94	107.12	6,990
2022-09-26	116.20	117.70	113.10	113.40	109.50	10,574
2022-09-23	121.10	121.10	117.70	118.32	114.25	4,475
2022-09-22	121.00	123.90	120.30	122.34	118.13	2,400
2022-09-21	121.70	125.60	121.70	125.60	121.28	8,103
2022-09-20	131.70	132.00	122.70	122.80	118.57	8,234
2022-09-16	136.70	136.70	130.40	130.42	125.93	9,323
2022-09-15	139.20	139.20	135.80	137.70	132.96	6,639
2022-09-14	140.80	140.80	137.60	138.10	133.35	1,959
2022-09-13	148.30	148.30	138.41	138.41	133.65	3,008
2022-09-12	142.30	148.50	142.30	147.50	142.42	1,075
2022-09-09	140.90	143.30	140.70	141.24	136.38	4,714
2022-09-08	138.10	140.00	136.50	138.02	133.27	1,741
2022-09-07	130.50	135.00	127.80	134.80	130.16	4,112
2022-09-06	133.80	133.80	130.00	131.09	126.58	5,517
2022-09-05	128.90	131.90	128.90	131.26	126.75	1,759
2022-09-02	132.00	133.90	129.10	131.10	126.59	4,086

← NewerPage 17 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.