Medicover AB Series B historical data

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

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

← NewerPage 4 of 21 · 1,235 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.