Medicover AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	221.00	222.00	217.50	217.50	217.50	528
2026-07-22	222.75	231.50	216.50	226.50	226.50	943
2026-07-21	218.50	222.50	217.25	220.00	220.00	3,833
2026-07-20	222.75	225.00	221.00	221.25	221.25	2,025
2026-07-17	221.75	224.50	221.50	223.00	223.00	3,336
2026-07-16	229.00	230.00	219.00	221.50	221.50	4,171
2026-07-15	223.75	228.50	222.50	228.50	228.50	3,011
2026-07-14	225.00	225.50	223.75	224.00	224.00	1,060
2026-07-13	228.75	228.75	226.25	228.00	228.00	2,982
2026-07-10	231.75	233.50	230.00	230.00	230.00	7,440
2026-07-09	230.25	231.50	228.50	230.50	230.50	2,430
2026-07-08	232.50	233.50	229.00	230.50	230.50	306
2026-07-07	239.00	240.00	237.00	237.50	237.50	5,509
2026-07-06	239.00	239.50	239.00	239.50	239.50	11,556
2026-07-03	239.00	239.50	237.00	238.00	238.00	5,312
2026-07-02	236.00	239.00	235.50	237.00	237.00	10,910
2026-07-01	230.75	235.50	227.50	234.50	234.50	14,476
2026-06-30	229.50	232.00	229.50	230.00	230.00	490
2026-06-29	230.00	232.00	230.00	231.50	231.50	1,633
2026-06-26	228.00	229.50	227.00	229.50	229.50	4,297
2026-06-25	223.00	224.50	223.00	224.50	224.50	332
2026-06-24	220.50	223.00	220.50	223.00	223.00	549
2026-06-23	217.00	218.50	217.00	218.50	218.50	572
2026-06-22	214.00	217.50	214.00	214.75	214.75	4,215
2026-06-19	206.00	206.00	206.00	206.00	206.00	0
2026-06-18	215.00	215.00	204.50	206.00	206.00	78,489
2026-06-17	212.50	214.50	212.50	213.00	213.00	2,691
2026-06-16	210.00	210.00	210.00	210.00	210.00	163
2026-06-15	218.00	218.00	213.50	213.50	213.50	221
2026-06-12	216.00	216.00	212.00	215.25	215.25	1,512
2026-06-11	211.00	214.00	211.00	211.00	211.00	602
2026-06-10	210.50	213.25	210.50	213.25	213.25	122
2026-06-09	213.00	213.00	213.00	213.00	213.00	16
2026-06-08	208.00	209.00	208.00	209.00	209.00	148
2026-06-05	212.50	212.50	208.00	208.00	208.00	24
2026-06-04	207.00	212.00	207.00	212.00	212.00	11,250
2026-06-03	203.00	204.00	203.00	203.50	203.50	3,807
2026-06-02	204.50	204.50	203.50	204.50	204.50	87
2026-06-01	205.50	205.50	204.00	204.50	204.50	2,587
2026-05-29	208.50	210.50	208.50	210.50	210.50	1,742
2026-05-28	206.25	206.25	205.50	206.00	206.00	2,487
2026-05-27	211.50	211.50	208.50	208.50	208.50	677
2026-05-26	213.00	213.00	211.00	211.50	211.50	2,866
2026-05-22	210.50	210.50	210.00	210.00	210.00	2,185
2026-05-21	213.00	213.00	213.00	213.00	213.00	208
2026-05-20	208.25	208.25	208.25	208.25	208.25	205
2026-05-19	208.00	208.00	205.50	208.00	208.00	12,658
2026-05-18	200.50	200.50	200.50	200.50	200.50	633
2026-05-15	201.50	202.50	201.00	201.00	201.00	2,778
2026-05-14	199.70	199.70	199.70	199.70	199.70	0
2026-05-13	199.70	199.70	199.70	199.70	199.70	48
2026-05-12	198.00	199.20	196.80	196.80	196.80	2,898
2026-05-11	202.50	202.50	200.50	200.50	200.50	226
2026-05-08	209.00	209.00	203.00	203.00	203.00	10,349
2026-05-07	211.00	211.00	208.00	208.00	208.00	2,051
2026-05-06	203.25	208.50	203.25	208.00	208.00	3,901
2026-05-05	204.75	205.25	200.05	200.50	200.50	7,195
2026-05-01	204.96	204.96	204.96	204.96	204.96	0
2026-04-30	202.50	205.50	201.50	204.96	204.96	2,041
2026-04-29	200.50	213.00	196.20	209.00	206.83	25,757

← NewerPage 2 of 5 · 248 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.