Medicover AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	195.00	195.00	194.70	194.70	192.67	2,951
2026-04-27	198.70	199.20	197.00	197.00	194.95	3,299
2026-04-24	198.40	198.80	196.20	196.40	194.36	1,942
2026-04-23	201.50	201.50	198.10	198.10	196.04	4,511
2026-04-22	201.75	201.75	198.20	198.80	196.74	4,345
2026-04-21	204.50	205.00	200.00	201.00	198.91	165,311
2026-04-20	204.25	204.50	202.25	203.00	200.89	10,222
2026-04-17	204.00	206.00	203.50	204.50	202.38	1,554
2026-04-16	202.00	204.00	201.50	203.50	201.39	1,335
2026-04-15	201.00	202.50	200.50	200.50	198.42	10,494
2026-04-14	198.20	199.50	197.90	198.00	195.94	16,795
2026-04-13	190.90	196.60	190.90	196.60	194.56	898
2026-04-10	191.70	194.80	191.50	193.20	191.19	3,007
2026-04-09	189.40	191.40	189.00	189.00	187.04	270,600
2026-04-08	193.80	194.50	191.60	192.35	190.36	12,715
2026-04-07	188.60	191.80	186.80	191.20	189.21	35,290
2026-04-02	190.20	190.20	186.80	187.50	185.55	1,666
2026-04-01	192.40	194.00	191.90	193.80	191.79	636
2026-03-31	186.50	188.40	186.50	188.20	186.25	1,519
2026-03-30	184.00	184.40	182.50	184.20	182.29	1,157
2026-03-27	186.40	187.40	185.00	185.20	183.28	492
2026-03-26	184.80	187.40	181.60	187.40	185.45	12,867
2026-03-25	186.20	187.60	183.00	183.40	181.50	7,869
2026-03-24	184.30	184.30	181.20	182.10	180.21	3,424
2026-03-23	186.50	187.80	179.60	184.00	182.09	2,371
2026-03-20	195.90	195.90	186.20	188.20	186.25	1,230
2026-03-19	194.30	195.80	194.30	195.40	193.37	3,623
2026-03-18	201.20	205.00	195.20	205.00	202.87	149,349
2026-03-17	199.50	199.50	196.40	198.20	196.14	633
2026-03-16	207.50	207.50	200.05	202.00	199.90	19,027
2026-03-13	204.50	206.75	204.50	206.00	203.86	1,660
2026-03-12	206.00	206.25	205.00	205.00	202.87	4,461
2026-03-11	207.00	207.00	207.00	207.00	204.85	96
2026-03-10	210.75	211.25	208.75	210.00	207.82	3,666
2026-03-09	206.50	209.00	206.50	208.50	206.33	5,314
2026-03-06	211.00	211.00	209.00	209.50	207.32	314
2026-03-05	209.25	210.50	207.00	208.00	205.84	16,048
2026-03-04	210.50	211.00	209.00	210.50	208.31	2,365
2026-03-03	208.00	208.50	207.25	208.50	206.33	6,144
2026-03-02	214.50	218.00	214.50	216.50	214.25	5,736
2026-02-27	218.00	219.00	217.50	218.50	216.23	4,109
2026-02-26	214.00	217.50	214.00	217.50	215.24	547
2026-02-25	213.00	215.00	213.00	214.00	211.78	1,300
2026-02-24	214.50	214.50	214.25	214.25	212.02	197
2026-02-23	221.00	223.00	214.75	214.75	212.52	4,208
2026-02-20	219.00	220.00	216.50	217.00	214.75	10,694
2026-02-19	212.25	219.75	212.25	216.50	214.25	12,122
2026-02-18	208.00	212.25	208.00	211.50	209.30	9,195
2026-02-17	206.50	209.00	206.50	208.02	205.86	13,530
2026-02-16	210.00	212.00	209.00	209.00	206.83	4,963
2026-02-13	209.00	211.00	208.50	208.50	206.33	8,096
2026-02-12	211.00	211.25	203.50	208.00	205.84	39,401
2026-02-11	211.50	215.00	211.50	214.50	212.27	28,686
2026-02-10	201.00	221.00	201.00	221.00	218.70	7,279
2026-02-09	201.50	202.50	200.50	202.50	200.40	2,016
2026-02-06	202.50	204.50	202.00	202.50	200.40	2,415
2026-02-05	206.00	206.00	206.00	206.00	203.86	234
2026-02-04	205.00	207.50	205.00	207.50	205.35	541
2026-02-03	203.50	203.50	201.00	202.25	200.15	7,106
2026-02-02	203.50	207.50	203.50	206.00	203.86	11,633

← NewerPage 3 of 21 · 1,234 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.