Medicover AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	161.60	163.50	154.40	156.30	150.92	3,190
2022-06-01	177.00	178.30	169.10	177.07	170.98	9,051
2022-05-31	180.20	185.02	180.20	183.92	177.59	441,611
2022-05-30	180.10	184.40	180.10	182.05	175.78	10,378
2022-05-27	173.40	178.70	173.40	176.63	170.55	3,745
2022-05-25	172.90	172.90	170.33	170.33	164.47	1,194
2022-05-24	173.50	175.40	167.80	175.03	169.01	8,456
2022-05-23	173.50	175.45	173.50	175.38	169.35	3,333
2022-05-20	171.80	173.07	170.90	173.07	167.12	3,011
2022-05-19	159.20	168.90	158.80	160.90	155.36	13,030
2022-05-18	174.00	174.00	162.60	165.99	160.27	4,454
2022-05-17	176.60	177.20	171.80	175.04	169.02	6,895
2022-05-16	169.10	173.30	168.50	171.31	165.41	8,815
2022-05-13	162.50	168.70	162.50	168.58	162.78	10,813
2022-05-12	159.10	159.20	151.50	154.86	149.53	14,134
2022-05-11	153.90	163.60	153.90	159.32	153.83	21,205
2022-05-10	154.60	154.78	151.20	153.96	148.66	17,243
2022-05-09	165.10	165.60	153.10	163.20	157.58	24,844
2022-05-06	156.70	158.20	153.00	155.96	150.59	12,293
2022-05-05	160.90	165.50	160.30	162.40	156.81	10,892
2022-05-04	158.20	159.60	157.20	157.58	152.16	6,628
2022-05-03	159.20	161.90	156.40	159.43	153.94	14,089
2022-04-29	163.20	166.20	163.20	165.31	159.62	8,664
2022-04-28	164.90	168.70	161.30	166.19	160.47	21,327
2022-04-27	166.80	174.40	158.90	165.72	158.82	10,134
2022-04-26	172.70	173.57	168.60	171.26	164.13	3,468
2022-04-25	175.10	178.50	171.80	174.50	167.24	5,617
2022-04-22	180.40	182.90	178.80	179.91	172.41	5,947
2022-04-21	181.70	185.10	180.89	180.89	173.36	25,601
2022-04-20	182.00	184.10	182.00	183.50	175.86	1,384
2022-04-19	184.10	184.20	179.30	184.02	176.36	11,243
2022-04-14	190.00	190.00	188.70	189.10	181.22	10,491
2022-04-13	186.50	189.60	184.10	187.45	179.64	13,150
2022-04-12	190.35	190.35	188.20	190.09	182.17	3,639
2022-04-11	193.90	194.60	189.70	189.70	181.80	2,079
2022-04-08	196.00	196.00	193.40	195.20	187.07	2,578
2022-04-07	200.60	200.60	197.34	197.34	189.13	3,432
2022-04-06	203.20	203.20	198.50	199.80	191.48	2,710
2022-04-05	209.20	213.60	206.00	209.84	201.10	10,078
2022-04-04	206.60	212.00	204.35	210.65	201.88	6,135
2022-04-01	203.00	203.00	198.80	202.30	193.87	4,691
2022-03-31	208.00	209.50	203.75	203.75	195.26	1,553
2022-03-30	206.00	206.00	201.24	203.00	194.55	1,644
2022-03-29	201.50	210.50	198.00	210.50	201.73	5,752
2022-03-28	197.80	197.80	195.02	196.29	188.11	1,638
2022-03-25	193.60	205.00	193.60	203.36	194.89	1,816
2022-03-24	196.20	201.00	190.60	190.60	182.66	6,162
2022-03-23	220.00	220.00	195.40	217.21	208.16	11,434
2022-03-22	221.00	221.50	219.00	220.00	210.84	496
2022-03-21	221.00	221.50	220.54	221.50	212.28	692
2022-03-18	225.50	225.50	221.49	224.97	215.60	2,654
2022-03-17	227.50	227.50	225.00	225.55	216.16	1,349
2022-03-16	219.00	224.50	218.50	219.49	210.34	1,085
2022-03-15	210.50	211.50	206.50	211.50	202.69	1,223
2022-03-14	209.50	214.50	209.50	212.32	203.48	3,723
2022-03-11	204.50	213.50	203.50	206.63	198.02	1,473
2022-03-10	210.50	211.50	201.50	202.50	194.07	14,223
2022-03-09	203.00	210.00	202.50	210.00	201.25	3,975
2022-03-08	203.50	203.50	197.20	199.00	190.71	2,944
2022-03-07	195.80	203.35	195.20	203.06	194.61	11,412

← NewerPage 19 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.