Medicover AB Series B historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	278.50	284.50	273.00	280.42	268.74	6,192
2021-12-01	287.50	288.50	281.50	283.00	271.21	5,877
2021-11-30	287.00	300.00	286.00	291.27	279.14	10,113
2021-11-29	280.00	289.50	279.00	285.23	273.35	4,100
2021-11-26	283.50	287.00	277.00	277.00	265.46	1,254
2021-11-25	282.00	290.50	281.00	285.13	273.26	3,960
2021-11-24	277.50	278.50	272.00	273.08	261.71	1,688
2021-11-23	280.50	280.50	275.50	275.50	264.03	31
2021-11-22	292.00	295.50	287.50	287.50	275.53	689
2021-11-19	297.00	300.50	292.00	292.00	279.84	1,169
2021-11-18	297.50	297.50	294.50	296.00	283.67	1,174
2021-11-17	300.00	301.00	295.50	296.00	283.67	2,380
2021-11-16	297.50	303.00	297.50	299.29	286.82	2,569
2021-11-15	296.00	300.50	296.00	296.51	284.16	578
2021-11-12	295.00	302.50	295.00	302.50	289.90	106
2021-11-11	298.00	299.50	295.50	295.97	283.64	916
2021-11-10	289.00	297.00	289.00	289.03	276.99	2,353
2021-11-09	289.00	293.00	286.50	289.97	277.89	2,918
2021-11-08	294.50	294.50	288.50	289.51	277.45	1,893
2021-11-05	286.00	296.50	286.00	294.73	282.45	3,945
2021-11-04	272.50	282.00	271.00	274.10	262.68	866
2021-11-03	247.50	280.00	247.50	280.00	268.34	16,834
2021-11-02	262.50	271.00	262.50	269.00	257.80	2,535
2021-11-01	265.00	267.00	263.50	263.50	252.53	1,889
2021-10-29	262.50	262.50	258.00	259.40	248.60	1,554
2021-10-28	263.50	265.50	262.50	264.00	253.01	1,601
2021-10-27	265.00	265.00	264.00	264.03	253.03	678
2021-10-26	266.50	269.00	265.50	267.00	255.88	2,417
2021-10-25	267.00	268.00	267.00	267.25	256.12	288
2021-10-22	271.00	273.50	268.50	269.50	258.28	1,704
2021-10-21	271.00	277.00	269.50	270.03	258.78	2,513

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.