Medicover AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 261.00 | 262.50 | 260.97 | 261.05 | 258.34 | 1,957 |
| 2025-10-29 | 261.00 | 261.00 | 259.50 | 260.12 | 257.42 | 1,563 |
| 2025-10-28 | 263.50 | 263.50 | 260.50 | 261.31 | 258.59 | 945 |
| 2025-10-27 | 262.50 | 263.50 | 262.00 | 262.50 | 259.78 | 287 |
| 2025-10-24 | 260.00 | 263.00 | 260.00 | 262.00 | 259.28 | 301 |
| 2025-10-23 | 258.00 | 258.00 | 257.00 | 257.50 | 254.83 | 3,645 |
| 2025-10-22 | 257.00 | 258.00 | 257.00 | 258.00 | 255.32 | 414 |
| 2025-10-21 | 255.50 | 257.54 | 255.50 | 257.54 | 254.86 | 370 |
| 2025-10-20 | 256.50 | 256.50 | 255.50 | 256.50 | 253.84 | 2,694 |
| 2025-10-17 | 255.00 | 257.00 | 255.00 | 257.00 | 254.33 | 85 |
| 2025-10-16 | 255.50 | 257.50 | 255.50 | 255.50 | 252.85 | 960 |
| 2025-10-15 | 260.00 | 261.25 | 255.50 | 256.00 | 253.34 | 1,201 |
| 2025-10-14 | 257.00 | 258.00 | 257.00 | 258.00 | 255.32 | 3,398 |
| 2025-10-13 | 258.50 | 258.50 | 258.00 | 258.50 | 255.82 | 1,114 |
| 2025-10-10 | 263.50 | 263.50 | 261.00 | 261.00 | 258.29 | 327 |
| 2025-10-09 | 263.00 | 263.50 | 261.50 | 262.72 | 259.99 | 750 |
| 2025-10-08 | 260.50 | 262.00 | 259.00 | 262.00 | 259.28 | 14,498 |
| 2025-10-07 | 261.00 | 261.00 | 260.00 | 261.00 | 258.29 | 273 |
| 2025-10-06 | 260.75 | 262.50 | 257.00 | 262.00 | 259.28 | 14,240 |
| 2025-10-03 | 254.00 | 256.50 | 253.25 | 256.50 | 253.84 | 506 |
| 2025-10-02 | 256.75 | 256.75 | 252.50 | 255.69 | 253.03 | 3,040 |
| 2025-10-01 | 258.00 | 258.00 | 256.00 | 256.00 | 253.34 | 7,653 |
| 2025-09-30 | 257.75 | 259.00 | 257.75 | 259.00 | 256.31 | 575 |
| 2025-09-29 | 262.50 | 262.50 | 259.00 | 259.00 | 256.31 | 412 |
| 2025-09-26 | 256.00 | 258.00 | 254.00 | 258.00 | 255.32 | 5,857 |
| 2025-09-25 | 255.50 | 256.25 | 254.25 | 256.00 | 253.34 | 4,234 |
| 2025-09-24 | 261.00 | 261.00 | 258.50 | 258.50 | 255.81 | 490 |
| 2025-09-23 | 264.50 | 264.50 | 262.50 | 263.17 | 260.44 | 2,871 |
| 2025-09-22 | 261.50 | 263.00 | 261.50 | 263.00 | 260.27 | 1,777 |
| 2025-09-19 | 260.00 | 261.50 | 260.00 | 261.50 | 258.78 | 210 |
| 2025-09-18 | 262.00 | 262.00 | 259.00 | 259.95 | 257.25 | 3,322 |
| 2025-09-17 | 260.00 | 262.00 | 259.00 | 262.00 | 259.28 | 1,391 |
| 2025-09-16 | 261.50 | 261.50 | 258.75 | 259.00 | 256.31 | 265 |
| 2025-09-15 | 263.00 | 263.00 | 260.50 | 261.00 | 258.29 | 7,427 |
| 2025-09-12 | 265.50 | 267.50 | 264.75 | 265.41 | 262.65 | 1,714 |
| 2025-09-11 | 270.00 | 270.50 | 265.50 | 265.50 | 262.74 | 11,249 |
| 2025-09-10 | 272.00 | 274.00 | 268.75 | 272.51 | 269.67 | 501 |
| 2025-09-09 | 269.00 | 271.50 | 268.50 | 271.00 | 268.19 | 1,550 |
| 2025-09-08 | 270.00 | 270.00 | 267.50 | 269.00 | 266.21 | 151 |
| 2025-09-05 | 265.50 | 270.00 | 265.50 | 268.50 | 265.71 | 3,047 |
| 2025-09-04 | 260.00 | 265.50 | 260.00 | 265.50 | 262.74 | 3,613 |
| 2025-09-03 | 261.00 | 262.00 | 259.00 | 260.00 | 257.30 | 8,137 |
| 2025-09-02 | 267.00 | 267.50 | 262.00 | 262.00 | 259.28 | 9,231 |
| 2025-09-01 | 267.50 | 272.00 | 265.50 | 271.50 | 268.68 | 5,618 |
| 2025-08-29 | 265.50 | 267.50 | 264.50 | 264.50 | 261.75 | 696 |
| 2025-08-28 | 264.00 | 265.00 | 263.50 | 265.00 | 262.25 | 8,449 |
| 2025-08-27 | 270.00 | 270.50 | 268.50 | 270.50 | 267.69 | 836 |
| 2025-08-26 | 270.00 | 270.00 | 268.00 | 268.00 | 265.22 | 300 |
| 2025-08-22 | 267.00 | 272.50 | 267.00 | 272.00 | 269.18 | 14,848 |
| 2025-08-21 | 273.00 | 273.00 | 269.50 | 271.00 | 268.19 | 41,023 |
| 2025-08-20 | 270.50 | 273.50 | 270.00 | 273.50 | 270.66 | 630 |
| 2025-08-19 | 273.00 | 273.00 | 271.00 | 272.75 | 269.92 | 993 |
| 2025-08-18 | 273.00 | 276.50 | 273.00 | 273.50 | 270.66 | 450 |
| 2025-08-15 | 272.00 | 272.00 | 270.50 | 271.50 | 268.68 | 13,650 |
| 2025-08-14 | 274.00 | 274.50 | 271.50 | 273.50 | 270.66 | 1,884 |
| 2025-08-13 | 277.00 | 277.50 | 273.25 | 274.90 | 272.05 | 8,306 |
| 2025-08-12 | 268.50 | 272.00 | 268.50 | 271.50 | 268.68 | 84 |
| 2025-08-11 | 269.00 | 271.00 | 268.50 | 269.50 | 266.70 | 1,594 |
| 2025-08-08 | 267.50 | 270.50 | 267.00 | 268.00 | 265.22 | 1,384 |
| 2025-08-07 | 268.50 | 270.00 | 266.50 | 268.12 | 265.33 | 8,713 |
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.