Medicover AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	131.50	132.60	129.80	131.30	126.78	16,275
2022-08-31	132.30	135.50	131.60	131.60	127.07	6,607
2022-08-30	130.00	132.80	130.00	131.28	126.76	9,463
2022-08-26	139.50	139.50	134.80	137.92	133.17	2,487
2022-08-25	143.30	145.00	141.70	142.60	137.70	7,668
2022-08-24	140.70	142.70	139.30	141.28	136.42	2,911
2022-08-23	148.00	148.00	141.70	144.77	139.79	5,331
2022-08-22	151.80	151.80	148.30	150.00	144.84	6,763
2022-08-19	153.60	153.60	151.10	152.60	147.35	1,668
2022-08-18	155.30	155.40	153.50	154.50	149.18	3,897
2022-08-17	157.50	159.40	156.39	157.00	151.60	5,870
2022-08-16	152.60	157.50	152.60	157.50	152.08	8,273
2022-08-15	155.40	156.60	153.60	154.70	149.38	3,206
2022-08-12	150.00	154.32	150.00	154.32	149.00	25,737
2022-08-11	150.00	151.40	149.90	150.00	144.83	1,039
2022-08-10	142.80	148.20	142.40	144.04	139.08	10,216
2022-08-09	146.00	146.08	143.99	146.08	141.05	3,385
2022-08-08	150.20	151.40	149.60	151.40	146.19	1,231
2022-08-05	155.80	155.90	150.00	155.80	150.44	1,377
2022-08-04	155.60	155.60	154.31	155.14	149.80	6,477
2022-08-03	151.60	153.30	151.60	152.91	147.65	2,298
2022-08-02	148.70	152.00	148.70	151.33	146.12	5,376
2022-08-01	152.40	153.00	151.90	152.04	146.81	3,535
2022-07-29	155.10	155.10	150.90	154.74	149.41	7,690
2022-07-28	152.50	154.60	151.90	153.84	148.54	9,079
2022-07-27	149.40	152.20	148.10	150.82	145.63	11,171
2022-07-26	145.00	150.70	144.10	144.10	139.14	11,272
2022-07-25	150.90	151.48	148.40	149.50	144.35	6,106
2022-07-22	139.50	151.60	139.50	148.68	143.56	9,644
2022-07-21	144.00	144.30	144.00	144.30	139.33	1,779
2022-07-20	142.30	142.60	140.90	141.80	136.92	450
2022-07-19	136.50	142.00	136.50	140.87	136.02	7,744
2022-07-18	140.20	140.80	138.60	139.10	134.31	2,399
2022-07-15	132.90	138.00	132.40	135.46	130.80	2,889
2022-07-14	132.90	133.00	130.20	131.46	126.94	6,477
2022-07-13	134.70	136.20	133.50	136.20	131.52	1,903
2022-07-12	132.70	135.90	132.60	135.50	130.84	1,210
2022-07-11	134.40	138.50	133.80	136.40	131.71	6,754
2022-07-08	135.50	136.80	132.90	134.19	129.57	4,655
2022-07-07	140.00	140.00	135.40	137.70	132.96	15,010
2022-07-06	135.90	138.40	135.80	136.86	132.15	4,978
2022-07-05	129.90	133.50	129.90	132.30	127.75	2,577
2022-07-04	135.20	135.20	131.40	133.32	128.73	3,458
2022-07-01	132.90	135.00	131.00	133.73	129.12	11,312
2022-06-30	134.10	134.20	130.20	133.31	128.72	5,852
2022-06-29	134.70	137.10	134.30	135.82	131.14	14,221
2022-06-28	140.50	140.70	136.50	138.80	134.02	22,289
2022-06-27	146.30	146.30	139.10	141.72	136.84	14,115
2022-06-23	144.40	144.60	139.80	140.27	135.44	1,460
2022-06-22	141.30	145.40	139.20	140.85	136.00	1,575
2022-06-21	143.90	144.50	143.10	143.90	138.95	3,967
2022-06-20	136.50	142.80	136.50	140.63	135.79	7,700
2022-06-17	143.50	145.50	136.10	138.90	134.12	7,889
2022-06-16	144.40	144.40	140.30	141.19	136.34	2,370
2022-06-15	144.60	146.40	144.48	144.48	139.51	7,667
2022-06-14	150.00	151.10	140.10	145.86	140.84	27,308
2022-06-13	142.00	142.20	137.90	141.81	136.93	5,794
2022-06-10	150.80	150.80	143.60	147.45	142.37	7,601
2022-06-09	154.80	155.20	150.50	153.20	147.93	4,938
2022-06-08	156.60	158.50	156.60	157.18	151.77	4,019

← NewerPage 18 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.