Medicover AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 273.00 | 273.00 | 266.50 | 269.16 | 266.37 | 4,340 |
| 2025-08-05 | 271.50 | 273.00 | 271.50 | 272.03 | 269.20 | 17,623 |
| 2025-08-04 | 271.50 | 273.50 | 268.75 | 270.84 | 268.02 | 5,762 |
| 2025-08-01 | 271.50 | 271.50 | 267.00 | 268.52 | 265.73 | 12,944 |
| 2025-07-31 | 277.50 | 277.50 | 273.00 | 275.00 | 272.14 | 20,550 |
| 2025-07-30 | 276.50 | 277.50 | 275.00 | 276.50 | 273.63 | 4,049 |
| 2025-07-29 | 281.00 | 281.00 | 278.00 | 278.75 | 275.86 | 1,006 |
| 2025-07-28 | 287.00 | 288.00 | 279.00 | 280.00 | 277.09 | 3,618 |
| 2025-07-25 | 287.50 | 288.00 | 282.00 | 284.50 | 281.55 | 7,173 |
| 2025-07-24 | 290.50 | 291.00 | 279.50 | 285.00 | 282.04 | 12,266 |
| 2025-07-23 | 259.50 | 262.00 | 255.00 | 257.50 | 254.83 | 12,688 |
| 2025-07-22 | 257.00 | 258.50 | 255.50 | 256.50 | 253.84 | 897 |
| 2025-07-21 | 262.00 | 262.00 | 255.50 | 256.00 | 253.34 | 860 |
| 2025-07-18 | 262.50 | 262.50 | 257.50 | 261.00 | 258.29 | 4,228 |
| 2025-07-17 | 260.50 | 263.50 | 260.50 | 263.00 | 260.27 | 2,016 |
| 2025-07-16 | 263.50 | 265.00 | 260.00 | 261.00 | 258.29 | 304 |
| 2025-07-15 | 264.00 | 264.00 | 260.00 | 260.00 | 257.30 | 245 |
| 2025-07-14 | 261.00 | 261.00 | 259.50 | 260.00 | 257.30 | 99 |
| 2025-07-11 | 260.00 | 262.00 | 260.00 | 261.00 | 258.29 | 1,269 |
| 2025-07-10 | 260.00 | 262.50 | 260.00 | 261.00 | 258.29 | 2,123 |
| 2025-07-09 | 262.00 | 262.50 | 259.50 | 259.50 | 256.80 | 792 |
| 2025-07-08 | 260.00 | 262.50 | 260.00 | 261.50 | 258.78 | 5,623 |
| 2025-07-07 | 263.50 | 264.00 | 261.00 | 261.00 | 258.29 | 5,162 |
| 2025-07-04 | 261.00 | 263.00 | 260.50 | 263.00 | 260.27 | 1,044 |
| 2025-07-03 | 261.00 | 263.00 | 259.00 | 263.00 | 260.27 | 14,716 |
| 2025-07-02 | 256.50 | 257.50 | 255.50 | 257.50 | 254.83 | 210 |
| 2025-07-01 | 255.00 | 259.25 | 255.00 | 259.00 | 256.31 | 2,030 |
| 2025-06-30 | 254.00 | 257.00 | 251.50 | 252.00 | 249.38 | 2,746 |
| 2025-06-27 | 250.00 | 253.50 | 250.00 | 253.50 | 250.87 | 2,880 |
| 2025-06-26 | 250.00 | 251.00 | 243.00 | 247.50 | 244.93 | 1,122 |
| 2025-06-25 | 239.50 | 245.25 | 239.50 | 245.25 | 242.70 | 3,580 |
| 2025-06-24 | 239.50 | 240.00 | 235.75 | 237.00 | 234.54 | 319,819 |
| 2025-06-23 | 233.50 | 236.00 | 232.25 | 235.00 | 232.56 | 838 |
| 2025-06-19 | 233.00 | 235.00 | 232.00 | 233.00 | 230.58 | 24,712 |
| 2025-06-18 | 236.50 | 236.50 | 233.50 | 236.00 | 233.55 | 8,416 |
| 2025-06-17 | 240.00 | 240.00 | 235.50 | 237.50 | 235.03 | 548 |
| 2025-06-16 | 241.00 | 241.00 | 239.00 | 240.00 | 237.51 | 551 |
| 2025-06-13 | 237.00 | 240.50 | 235.00 | 235.50 | 233.05 | 365 |
| 2025-06-12 | 239.50 | 240.00 | 239.00 | 240.00 | 237.51 | 2,059 |
| 2025-06-11 | 240.50 | 240.50 | 239.00 | 240.00 | 237.51 | 12,509 |
| 2025-06-10 | 239.50 | 240.50 | 238.50 | 239.75 | 237.26 | 16,876 |
| 2025-06-09 | 240.50 | 240.50 | 239.00 | 240.00 | 237.51 | 29,690 |
| 2025-06-05 | 239.00 | 240.00 | 239.00 | 239.50 | 237.01 | 7,984 |
| 2025-06-04 | 240.00 | 240.00 | 236.50 | 236.50 | 234.04 | 536 |
| 2025-06-03 | 240.00 | 240.50 | 239.00 | 240.50 | 238.00 | 1,263 |
| 2025-06-02 | 238.50 | 240.00 | 237.50 | 240.00 | 237.51 | 729 |
| 2025-05-30 | 237.50 | 239.00 | 235.25 | 239.00 | 236.52 | 8,949 |
| 2025-05-28 | 236.50 | 237.50 | 236.50 | 237.50 | 235.03 | 94 |
| 2025-05-27 | 238.50 | 239.00 | 238.00 | 239.00 | 236.52 | 1,292 |
| 2025-05-23 | 240.00 | 240.00 | 234.00 | 236.00 | 233.55 | 542 |
| 2025-05-22 | 238.00 | 240.00 | 237.50 | 239.00 | 236.52 | 1,095 |
| 2025-05-21 | 242.50 | 243.75 | 239.50 | 242.50 | 239.98 | 4,046 |
| 2025-05-20 | 243.00 | 246.00 | 240.00 | 241.00 | 238.50 | 2,159 |
| 2025-05-19 | 248.00 | 248.00 | 241.75 | 243.00 | 240.48 | 1,702 |
| 2025-05-16 | 244.50 | 249.50 | 244.50 | 249.50 | 246.91 | 398 |
| 2025-05-15 | 242.00 | 244.00 | 242.00 | 243.00 | 240.48 | 447 |
| 2025-05-14 | 245.00 | 245.00 | 242.00 | 242.00 | 239.49 | 232 |
| 2025-05-13 | 242.00 | 246.00 | 241.50 | 244.50 | 241.96 | 99 |
| 2025-05-12 | 239.50 | 241.00 | 239.50 | 241.00 | 238.50 | 6,591 |
| 2025-05-09 | 240.50 | 242.00 | 240.50 | 241.00 | 238.50 | 580 |
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.