Medicover AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 203.50 | 207.50 | 203.50 | 206.00 | 203.86 | 11,633 |
| 2026-01-30 | 206.00 | 206.00 | 201.50 | 201.50 | 199.41 | 41,553 |
| 2026-01-29 | 208.50 | 209.00 | 205.00 | 205.00 | 202.87 | 366 |
| 2026-01-28 | 209.50 | 209.50 | 206.75 | 207.00 | 204.85 | 3,170 |
| 2026-01-27 | 209.50 | 210.00 | 209.00 | 209.00 | 206.83 | 3,104 |
| 2026-01-26 | 204.50 | 207.50 | 204.00 | 207.25 | 205.10 | 3,545 |
| 2026-01-23 | 204.50 | 205.50 | 203.50 | 205.50 | 203.37 | 7,499 |
| 2026-01-22 | 206.25 | 206.25 | 205.50 | 205.50 | 203.37 | 4,490 |
| 2026-01-21 | 199.80 | 204.00 | 199.80 | 204.00 | 201.88 | 758 |
| 2026-01-20 | 202.00 | 204.00 | 201.50 | 203.50 | 201.39 | 3,858 |
| 2026-01-19 | 204.50 | 205.00 | 202.50 | 205.00 | 202.87 | 4,296 |
| 2026-01-16 | 209.50 | 212.00 | 209.50 | 212.00 | 209.80 | 16,182 |
| 2026-01-15 | 212.50 | 213.50 | 209.00 | 209.00 | 206.83 | 27,557 |
| 2026-01-14 | 210.50 | 212.50 | 210.50 | 212.50 | 210.29 | 1,266 |
| 2026-01-13 | 214.00 | 214.50 | 212.50 | 213.50 | 211.28 | 18,099 |
| 2026-01-12 | 216.50 | 216.50 | 213.00 | 215.00 | 212.77 | 4,671 |
| 2026-01-09 | 217.00 | 217.50 | 214.50 | 217.50 | 215.24 | 2,282 |
| 2026-01-08 | 215.00 | 218.00 | 212.50 | 217.50 | 215.24 | 15,458 |
| 2026-01-07 | 211.50 | 215.50 | 208.00 | 215.50 | 213.26 | 312,363 |
| 2026-01-05 | 211.00 | 211.00 | 207.50 | 207.50 | 205.35 | 13,299 |
| 2026-01-02 | 216.50 | 216.50 | 213.00 | 213.00 | 210.79 | 663 |
| 2025-12-29 | 219.00 | 220.50 | 218.00 | 220.00 | 217.72 | 869 |
| 2025-12-23 | 218.00 | 220.00 | 218.00 | 218.50 | 216.23 | 15,068 |
| 2025-12-22 | 218.50 | 220.00 | 218.50 | 220.00 | 217.72 | 561 |
| 2025-12-19 | 218.50 | 221.00 | 217.00 | 219.50 | 217.22 | 1,082 |
| 2025-12-18 | 214.50 | 216.50 | 214.00 | 216.00 | 213.76 | 274 |
| 2025-12-17 | 215.50 | 216.50 | 214.50 | 215.00 | 212.77 | 1,564 |
| 2025-12-16 | 217.00 | 218.00 | 215.50 | 216.00 | 213.76 | 19,032 |
| 2025-12-15 | 219.25 | 219.75 | 216.50 | 218.50 | 216.23 | 513 |
| 2025-12-12 | 221.50 | 222.50 | 219.00 | 219.50 | 217.22 | 877 |
| 2025-12-11 | 220.50 | 220.50 | 220.50 | 220.50 | 218.21 | 3,140 |
| 2025-12-10 | 220.00 | 223.50 | 219.00 | 222.50 | 220.19 | 8,401 |
| 2025-12-09 | 223.75 | 226.50 | 223.00 | 224.00 | 221.67 | 508 |
| 2025-12-08 | 226.50 | 226.50 | 221.50 | 222.50 | 220.19 | 14,646 |
| 2025-12-05 | 231.50 | 232.00 | 227.00 | 228.00 | 225.63 | 26,553 |
| 2025-12-04 | 231.75 | 234.50 | 231.50 | 232.00 | 229.59 | 2,884 |
| 2025-12-03 | 233.50 | 234.50 | 232.00 | 232.00 | 229.59 | 6,307 |
| 2025-12-02 | 235.00 | 235.00 | 233.00 | 233.42 | 231.00 | 5,780 |
| 2025-12-01 | 233.00 | 236.00 | 230.00 | 236.00 | 233.55 | 205,084 |
| 2025-11-28 | 225.50 | 226.50 | 224.00 | 226.50 | 224.15 | 4,412 |
| 2025-11-27 | 228.00 | 228.00 | 226.50 | 226.50 | 224.15 | 12,573 |
| 2025-11-26 | 228.00 | 228.00 | 226.50 | 226.50 | 224.15 | 399 |
| 2025-11-25 | 227.00 | 229.00 | 227.00 | 229.00 | 226.62 | 290 |
| 2025-11-24 | 228.50 | 228.50 | 227.00 | 227.50 | 225.14 | 479 |
| 2025-11-21 | 227.00 | 227.50 | 225.00 | 226.50 | 224.15 | 45,457 |
| 2025-11-20 | 228.00 | 230.00 | 227.50 | 228.00 | 225.63 | 4,655 |
| 2025-11-19 | 227.50 | 230.00 | 227.00 | 229.50 | 227.12 | 626 |
| 2025-11-18 | 235.00 | 235.00 | 228.00 | 230.00 | 227.61 | 2,434 |
| 2025-11-17 | 237.00 | 238.50 | 235.50 | 235.50 | 233.05 | 1,990 |
| 2025-11-14 | 239.00 | 239.00 | 236.50 | 238.50 | 236.02 | 2,538 |
| 2025-11-13 | 244.50 | 244.50 | 236.50 | 240.00 | 237.51 | 3,206 |
| 2025-11-12 | 241.50 | 246.00 | 241.50 | 244.50 | 241.96 | 494 |
| 2025-11-11 | 240.50 | 242.50 | 239.50 | 242.50 | 239.98 | 1,342 |
| 2025-11-10 | 237.75 | 239.00 | 237.50 | 237.50 | 235.03 | 1,552 |
| 2025-11-07 | 237.50 | 237.50 | 233.00 | 233.00 | 230.58 | 4,722 |
| 2025-11-06 | 237.00 | 237.00 | 234.50 | 236.00 | 233.55 | 1,558 |
| 2025-11-05 | 244.00 | 244.00 | 226.50 | 235.00 | 232.56 | 7,506 |
| 2025-11-04 | 251.00 | 251.00 | 242.50 | 243.04 | 240.51 | 15,474 |
| 2025-11-03 | 259.00 | 259.00 | 252.50 | 255.68 | 253.02 | 10,958 |
| 2025-10-31 | 261.50 | 261.50 | 258.00 | 258.82 | 256.14 | 949 |
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.