Medicover AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	240.00	241.50	240.00	241.00	238.50	1,827
2025-05-07	239.00	247.00	239.00	241.00	238.50	10,536
2025-05-06	237.00	240.50	236.50	240.00	237.51	4,631
2025-05-02	243.00	244.00	240.50	242.00	239.49	5,112
2025-04-30	240.00	243.50	240.00	241.88	239.37	13,309
2025-04-29	223.00	236.50	220.00	232.50	228.46	7,098
2025-04-28	213.50	215.00	211.50	213.50	209.79	7,878
2025-04-25	214.00	214.00	207.50	210.00	206.35	26,261
2025-04-24	213.50	214.00	213.50	214.00	210.28	90
2025-04-23	214.50	214.50	212.50	212.50	208.81	1,493
2025-04-22	209.50	210.00	209.50	210.00	206.35	134
2025-04-17	214.00	215.50	212.50	215.50	211.75	551
2025-04-16	208.50	217.00	208.50	214.50	210.77	572
2025-04-15	208.50	209.00	208.50	209.00	205.37	1,272
2025-04-14	204.50	206.00	204.50	205.50	201.93	445
2025-04-11	197.20	200.78	195.00	197.07	193.65	10,227
2025-04-10	199.00	200.00	196.20	196.40	192.99	2,070
2025-04-09	191.00	191.00	187.40	188.20	184.93	2,671
2025-04-08	191.20	196.20	191.20	196.20	192.79	152
2025-04-07	188.80	189.00	184.20	188.00	184.73	488
2025-04-04	203.50	203.50	196.90	197.20	193.77	363
2025-04-03	207.00	207.00	205.00	205.00	201.44	548
2025-04-02	194.60	198.80	194.00	198.80	195.34	678
2025-04-01	194.60	199.60	194.60	199.60	196.13	1,760
2025-03-31	190.40	190.40	189.20	189.60	186.30	388
2025-03-28	196.00	196.00	192.80	192.80	189.45	1,797
2025-03-27	194.80	195.40	194.80	195.20	191.81	421
2025-03-26	201.00	201.00	199.80	200.50	197.01	353
2025-03-25	204.00	205.00	203.00	205.00	201.44	86
2025-03-21	201.50	202.00	200.50	200.50	197.01	130
2025-03-20	200.50	202.00	200.00	202.00	198.49	123,512
2025-03-19	196.80	200.50	196.80	200.50	197.01	25
2025-03-18	198.60	198.60	194.60	195.20	191.81	640
2025-03-17	193.00	196.20	193.00	196.20	192.79	1,522
2025-03-14	196.40	196.40	193.80	193.80	190.43	204
2025-03-13	195.20	196.00	195.20	195.20	191.81	292
2025-03-12	196.80	196.80	196.80	196.80	193.38	84
2025-03-11	199.80	203.00	199.20	201.00	197.51	185,132
2025-03-10	209.50	209.50	202.00	203.00	199.47	661
2025-03-07	205.00	211.00	205.00	211.00	207.33	522
2025-03-06	204.00	206.00	203.00	206.00	202.42	2,309
2025-03-05	212.50	213.50	209.00	209.50	205.86	5,664
2025-03-04	213.00	213.00	209.50	209.50	205.86	3,421
2025-03-03	210.50	213.50	210.50	213.50	209.79	452
2025-02-28	206.00	209.01	206.00	209.01	205.37	393
2025-02-27	207.50	209.00	206.50	207.00	203.40	498
2025-02-26	209.50	209.50	206.00	206.50	202.91	228
2025-02-25	205.50	207.00	205.50	206.75	203.16	1,948
2025-02-24	203.50	205.50	202.50	204.50	200.94	3,153
2025-02-21	205.00	206.50	201.50	201.50	198.00	392
2025-02-20	202.50	202.50	200.00	201.50	198.00	1,678
2025-02-19	205.00	205.00	202.50	203.00	199.47	537
2025-02-18	206.50	206.50	204.00	204.00	200.45	2,361
2025-02-17	205.50	209.00	205.50	208.00	204.38	1,298
2025-02-14	209.50	210.50	206.50	206.50	202.91	2,035
2025-02-13	206.50	214.00	206.50	209.50	205.86	6,645
2025-02-12	207.50	210.00	205.00	207.00	203.40	760
2025-02-11	209.50	209.50	208.50	208.50	204.88	617
2025-02-10	209.00	209.50	208.00	208.00	204.38	210
2025-02-07	211.50	211.50	209.50	209.50	205.86	167

← NewerPage 7 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.