Medicover AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	209.00	212.50	208.50	212.50	208.81	5,338
2025-02-05	208.00	210.00	207.00	208.50	204.88	1,065
2025-02-04	207.50	208.00	205.50	208.00	204.38	2,192
2025-02-03	202.50	208.00	199.80	207.50	203.89	7,892
2025-01-31	204.50	207.50	204.50	207.50	203.89	286
2025-01-30	206.00	206.00	206.00	206.00	202.42	168
2025-01-29	206.00	206.00	205.00	205.00	201.44	657
2025-01-28	203.50	204.50	203.00	204.50	200.94	378
2025-01-27	209.00	209.00	202.50	203.50	199.96	460
2025-01-24	210.00	210.00	206.50	207.50	203.89	585
2025-01-23	204.50	208.50	203.50	208.50	204.88	6,041
2025-01-22	206.00	206.50	202.50	202.50	198.98	424
2025-01-21	201.00	204.50	201.00	204.00	200.45	2,167
2025-01-20	205.00	205.00	199.80	200.00	196.52	872
2025-01-17	202.00	202.50	199.40	201.00	197.51	476
2025-01-16	200.00	201.00	200.00	200.00	196.52	737
2025-01-15	197.60	199.60	196.40	199.40	195.93	1,246
2025-01-14	192.20	195.60	192.20	193.20	189.84	261
2025-01-13	194.00	194.00	190.00	190.40	187.09	94
2025-01-10	192.20	192.20	192.20	192.20	188.86	50
2025-01-09	189.40	193.20	188.80	193.20	189.84	333
2025-01-08	189.20	189.40	185.40	185.60	182.37	354
2025-01-07	196.00	196.60	194.80	194.80	191.41	179
2025-01-03	195.80	198.20	195.80	197.20	193.77	411
2025-01-02	195.20	195.20	191.00	191.00	187.68	6,398
2024-12-30	192.40	192.40	190.80	192.00	188.66	1,612
2024-12-27	194.00	194.40	193.20	193.20	189.84	598
2024-12-23	191.00	192.80	191.00	192.20	188.86	1,815
2024-12-20	191.20	191.20	191.20	191.20	187.88	10
2024-12-19	191.80	194.40	190.40	192.20	188.86	1,290
2024-12-18	190.60	195.20	190.60	195.20	191.81	1,508
2024-12-17	182.80	185.00	182.80	185.00	181.78	100
2024-12-16	184.80	184.80	182.40	183.20	180.02	336
2024-12-13	185.60	185.60	184.40	184.40	181.19	41
2024-12-12	187.00	187.00	187.00	187.00	183.75	1
2024-12-11	195.00	195.00	186.60	190.80	187.48	326
2024-12-10	178.00	178.00	177.60	177.80	174.71	240
2024-12-09	179.20	179.20	178.20	178.20	175.10	214
2024-12-06	178.60	179.20	178.20	179.00	175.89	444
2024-12-05	182.40	182.40	178.60	178.60	175.49	474
2024-12-04	183.20	183.20	182.00	182.00	178.84	178
2024-12-03	184.00	184.00	180.40	182.00	178.84	103
2024-12-02	176.00	179.40	176.00	179.40	176.28	411
2024-11-29	175.60	177.00	175.00	177.00	173.92	446
2024-11-28	177.60	178.20	175.60	176.00	172.94	480,995
2024-11-27	178.40	179.00	177.00	177.96	174.87	3,920
2024-11-26	177.60	177.80	177.60	177.80	174.71	205
2024-11-25	177.00	179.20	176.60	178.50	175.40	7,088
2024-11-22	173.80	176.40	172.40	175.06	172.01	5,323
2024-11-21	171.40	173.20	170.20	172.10	169.11	7,183
2024-11-20	174.40	174.40	173.00	173.00	169.99	234
2024-11-19	176.20	176.20	172.00	173.05	170.04	6,574
2024-11-18	172.80	174.80	172.80	174.60	171.56	422
2024-11-15	176.20	177.00	175.80	177.00	173.92	237
2024-11-14	177.80	180.40	177.80	180.00	176.87	365
2024-11-13	178.20	178.80	175.20	176.80	173.73	1,197
2024-11-12	177.80	178.00	177.80	178.00	174.91	177
2024-11-11	180.00	180.80	180.00	180.80	177.66	142
2024-11-08	175.20	180.60	175.20	179.40	176.28	1,288
2024-11-07	177.00	178.40	176.00	176.00	172.94	218

← NewerPage 8 of 21 · 1,231 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.