Medicover AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 185.00 | 185.00 | 181.60 | 182.80 | 179.55 | 33,799 |
| 2024-08-20 | 181.60 | 184.80 | 180.80 | 184.00 | 180.73 | 48,689 |
| 2024-08-19 | 180.00 | 183.20 | 179.60 | 181.80 | 178.57 | 54,281 |
| 2024-08-16 | 181.00 | 181.80 | 179.20 | 180.00 | 176.80 | 32,004 |
| 2024-08-15 | 184.60 | 184.60 | 179.60 | 180.80 | 177.59 | 33,407 |
| 2024-08-14 | 181.40 | 183.20 | 178.20 | 179.80 | 176.61 | 41,672 |
| 2024-08-13 | 185.00 | 185.00 | 179.80 | 180.80 | 177.59 | 9,454 |
| 2024-08-12 | 183.00 | 185.00 | 182.20 | 183.80 | 180.54 | 64,319 |
| 2024-08-09 | 184.00 | 185.60 | 182.00 | 183.00 | 179.75 | 63,824 |
| 2024-08-08 | 185.00 | 185.00 | 180.20 | 183.20 | 179.95 | 22,135 |
| 2024-08-07 | 181.00 | 186.20 | 181.00 | 184.60 | 181.32 | 110,094 |
| 2024-08-06 | 182.00 | 186.40 | 178.80 | 181.00 | 177.79 | 29,864 |
| 2024-08-05 | 175.80 | 183.80 | 170.40 | 182.40 | 179.16 | 88,060 |
| 2024-08-02 | 187.00 | 188.80 | 183.60 | 186.40 | 183.09 | 50,735 |
| 2024-08-01 | 192.60 | 195.60 | 187.20 | 187.40 | 184.07 | 24,494 |
| 2024-07-31 | 198.20 | 198.40 | 191.60 | 192.60 | 189.18 | 66,558 |
| 2024-07-30 | 196.40 | 199.40 | 192.80 | 198.20 | 194.68 | 63,665 |
| 2024-07-29 | 191.80 | 200.00 | 190.40 | 196.40 | 192.91 | 49,702 |
| 2024-07-26 | 192.00 | 193.20 | 187.40 | 190.60 | 187.22 | 60,843 |
| 2024-07-25 | 192.80 | 206.50 | 182.20 | 189.00 | 185.64 | 135,302 |
| 2024-07-24 | 200.50 | 201.50 | 198.00 | 201.00 | 197.43 | 26,022 |
| 2024-07-23 | 203.00 | 205.00 | 200.50 | 202.00 | 198.41 | 19,790 |
| 2024-07-22 | 199.20 | 203.00 | 199.20 | 203.00 | 199.40 | 15,176 |
| 2024-07-19 | 200.00 | 202.00 | 199.00 | 199.20 | 195.66 | 12,737 |
| 2024-07-18 | 202.50 | 205.00 | 200.00 | 202.00 | 198.41 | 31,214 |
| 2024-07-17 | 200.00 | 204.50 | 199.20 | 203.00 | 199.40 | 26,260 |
| 2024-07-16 | 201.50 | 202.00 | 198.00 | 202.00 | 198.41 | 19,811 |
| 2024-07-15 | 202.00 | 204.00 | 198.40 | 201.50 | 197.92 | 16,238 |
| 2024-07-12 | 201.50 | 203.50 | 199.40 | 202.50 | 198.90 | 24,361 |
| 2024-07-11 | 197.80 | 202.50 | 196.40 | 201.50 | 197.92 | 30,580 |
| 2024-07-10 | 200.00 | 202.50 | 197.40 | 197.80 | 194.29 | 25,364 |
| 2024-07-09 | 199.00 | 204.00 | 198.20 | 200.00 | 196.45 | 281,011 |
| 2024-07-08 | 197.00 | 200.00 | 195.20 | 199.80 | 196.25 | 26,757 |
| 2024-07-05 | 197.00 | 198.40 | 196.20 | 197.00 | 193.50 | 23,806 |
| 2024-07-04 | 196.60 | 198.00 | 195.00 | 197.00 | 193.50 | 95,047 |
| 2024-07-03 | 194.40 | 198.60 | 193.40 | 195.40 | 191.93 | 41,740 |
| 2024-07-02 | 192.40 | 192.80 | 187.80 | 191.00 | 187.61 | 42,032 |
| 2024-07-01 | 190.20 | 193.20 | 186.20 | 192.60 | 189.18 | 79,661 |
| 2024-06-28 | 192.00 | 192.80 | 188.80 | 190.40 | 187.02 | 87,794 |
| 2024-06-27 | 194.00 | 196.40 | 191.60 | 192.80 | 189.38 | 35,010 |
| 2024-06-26 | 193.00 | 195.00 | 192.20 | 193.60 | 190.16 | 89,230 |
| 2024-06-25 | 194.60 | 194.60 | 187.80 | 192.20 | 188.79 | 56,014 |
| 2024-06-24 | 191.40 | 195.60 | 189.00 | 195.60 | 192.13 | 73,579 |
| 2024-06-20 | 191.20 | 194.80 | 190.80 | 191.40 | 188.00 | 164,758 |
| 2024-06-19 | 195.20 | 195.20 | 189.80 | 191.00 | 187.61 | 26,344 |
| 2024-06-18 | 197.00 | 198.40 | 194.80 | 196.20 | 192.72 | 150,068 |
| 2024-06-17 | 194.80 | 200.00 | 194.20 | 196.60 | 193.11 | 44,068 |
| 2024-06-14 | 199.20 | 201.00 | 194.00 | 196.60 | 193.11 | 248,608 |
| 2024-06-13 | 199.60 | 202.50 | 196.60 | 199.00 | 195.47 | 66,051 |
| 2024-06-12 | 199.40 | 202.50 | 194.80 | 200.00 | 196.45 | 91,314 |
| 2024-06-11 | 199.20 | 200.50 | 194.40 | 195.20 | 191.73 | 37,368 |
| 2024-06-10 | 198.20 | 200.50 | 197.60 | 198.60 | 195.07 | 42,998 |
| 2024-06-07 | 198.60 | 201.00 | 198.00 | 200.00 | 196.45 | 62,442 |
| 2024-06-05 | 203.00 | 205.00 | 198.20 | 199.20 | 195.66 | 75,231 |
| 2024-06-04 | 199.00 | 206.50 | 198.40 | 204.00 | 200.38 | 124,164 |
| 2024-06-03 | 196.00 | 199.80 | 195.00 | 198.40 | 194.88 | 105,409 |
| 2024-05-31 | 188.00 | 196.80 | 187.00 | 196.80 | 193.31 | 232,309 |
| 2024-05-30 | 182.80 | 188.80 | 181.80 | 188.80 | 185.45 | 56,464 |
| 2024-05-29 | 189.00 | 189.00 | 182.80 | 183.20 | 179.95 | 67,895 |
| 2024-05-28 | 191.20 | 193.60 | 189.00 | 189.00 | 185.64 | 50,280 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 2.2279 SEK |
| 2025-04-30 | 1.6709 SEK |
| 2024-04-29 | 1.3367 SEK |
| 2023-04-28 | 1.3367 SEK |
| 2022-04-28 | 1.3367 SEK |
| 2021-04-30 | 0.7798 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.