Medicover AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	181.80	181.80	178.80	179.20	176.08	152
2024-11-05	182.00	182.40	176.60	177.00	173.92	1,411
2024-11-04	181.40	181.40	177.60	181.20	178.05	561
2024-11-01	180.00	182.20	180.00	182.00	178.84	694
2024-10-31	177.60	184.40	175.60	184.20	181.00	1,266
2024-10-30	185.40	185.40	175.60	181.80	178.64	1,317
2024-10-29	188.00	188.00	185.00	185.00	181.78	213
2024-10-28	186.60	186.80	186.60	186.80	183.55	154
2024-10-25	186.20	186.20	184.20	185.40	182.18	334
2024-10-24	187.20	187.20	187.20	187.20	183.95	50
2024-10-23	184.60	184.60	182.82	182.82	179.64	176
2024-10-22	182.20	183.62	180.60	181.96	178.80	1,274
2024-10-21	186.80	186.80	186.80	186.80	183.55	58
2024-10-18	190.20	190.40	190.00	190.20	186.89	275
2024-10-17	187.40	188.18	186.40	186.60	183.35	578
2024-10-16	188.40	189.80	187.80	189.20	185.91	241
2024-10-15	186.40	189.60	185.80	189.60	186.30	581
2024-10-14	180.20	184.00	180.20	184.00	180.80	287
2024-10-11	182.00	184.80	182.00	184.20	181.00	818
2024-10-10	181.20	182.80	181.20	182.80	179.62	92
2024-10-09	186.00	187.40	186.00	186.48	183.23	2,210
2024-10-08	186.60	186.60	186.60	186.60	183.36	49
2024-10-07	187.00	187.00	186.40	186.40	183.16	43
2024-10-04	184.80	187.40	184.80	187.40	184.14	222
2024-10-03	184.80	184.80	184.00	184.00	180.80	130
2024-10-02	185.00	186.20	185.00	186.20	182.96	168
2024-10-01	189.40	189.40	185.80	186.00	182.77	524
2024-09-30	189.40	190.20	189.20	189.60	186.30	1,289
2024-09-27	190.00	190.20	190.00	190.20	186.89	139
2024-09-26	192.60	192.60	190.40	192.20	188.86	342
2024-09-24	189.00	189.60	187.00	189.00	185.71	496
2024-09-20	195.60	195.60	190.40	190.40	187.09	3,938
2024-09-19	196.40	196.40	194.80	195.20	191.81	868
2024-09-18	193.80	193.80	193.00	193.00	189.64	135
2024-09-17	197.00	197.40	197.00	197.00	193.58	246
2024-09-16	198.80	198.80	194.60	194.60	191.22	172
2024-09-13	195.40	201.00	195.40	201.00	197.51	192
2024-09-12	196.40	196.40	193.00	193.20	189.84	259
2024-09-11	194.20	195.20	191.00	191.00	187.68	167
2024-09-10	193.80	193.80	192.20	193.40	190.04	3,003
2024-09-09	188.00	192.60	188.00	192.60	189.25	747
2024-09-06	189.20	192.40	188.80	189.00	185.71	898
2024-09-05	185.80	186.40	185.80	186.40	183.16	175
2024-09-04	183.80	186.80	182.60	186.80	183.55	1,894
2024-09-03	186.00	186.00	183.60	186.00	182.77	108
2024-09-02	181.60	186.60	181.60	186.20	182.96	204
2024-08-30	185.40	190.40	185.40	190.40	187.09	158
2024-08-29	183.00	184.00	182.40	182.40	179.23	262
2024-08-28	184.00	184.60	183.40	183.40	180.21	235
2024-08-27	179.40	180.40	178.40	179.00	175.89	571
2024-08-23	186.00	186.00	184.40	186.00	182.77	88
2024-08-22	183.40	185.00	183.40	184.00	180.80	311
2024-08-21	183.80	183.80	182.00	182.00	178.84	198
2024-08-20	183.40	184.40	182.80	183.80	180.60	388
2024-08-19	183.20	183.20	180.20	180.20	177.07	142
2024-08-16	181.00	182.00	179.00	179.80	176.67	748
2024-08-15	182.20	182.20	179.80	179.80	176.67	1,050
2024-08-14	183.20	183.20	180.40	180.40	177.26	181
2024-08-13	180.20	181.20	180.20	181.20	178.05	41
2024-08-12	183.60	184.80	182.40	182.40	179.23	621

← NewerPage 9 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.