Medicover AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 189.40 | 191.20 | 188.00 | 190.40 | 187.02 | 29,681 |
| 2024-05-24 | 192.00 | 193.00 | 188.80 | 189.40 | 186.04 | 42,241 |
| 2024-05-23 | 192.00 | 195.80 | 191.20 | 193.00 | 189.57 | 45,717 |
| 2024-05-22 | 195.00 | 196.80 | 192.20 | 194.80 | 191.34 | 54,560 |
| 2024-05-21 | 194.00 | 196.60 | 192.40 | 196.20 | 192.72 | 59,955 |
| 2024-05-20 | 195.00 | 195.20 | 192.80 | 194.20 | 190.75 | 42,922 |
| 2024-05-17 | 196.80 | 197.00 | 191.80 | 195.20 | 191.73 | 66,719 |
| 2024-05-16 | 197.60 | 199.00 | 195.60 | 196.80 | 193.31 | 76,945 |
| 2024-05-15 | 195.80 | 198.00 | 192.00 | 196.80 | 193.31 | 180,202 |
| 2024-05-14 | 189.00 | 197.00 | 188.80 | 195.80 | 192.32 | 176,135 |
| 2024-05-13 | 189.00 | 191.60 | 187.40 | 189.00 | 185.64 | 76,402 |
| 2024-05-10 | 186.60 | 191.80 | 185.20 | 191.00 | 187.61 | 133,341 |
| 2024-05-08 | 187.00 | 191.00 | 186.20 | 187.00 | 183.68 | 76,815 |
| 2024-05-07 | 184.40 | 189.00 | 182.80 | 188.40 | 185.06 | 89,149 |
| 2024-05-06 | 181.00 | 184.40 | 178.60 | 183.00 | 179.75 | 94,814 |
| 2024-05-03 | 174.40 | 184.40 | 174.40 | 181.40 | 178.18 | 150,538 |
| 2024-05-02 | 175.00 | 181.20 | 171.40 | 173.60 | 170.52 | 286,351 |
| 2024-04-30 | 172.00 | 175.20 | 170.00 | 175.00 | 171.89 | 172,209 |
| 2024-04-29 | 160.00 | 172.80 | 159.20 | 172.00 | 168.95 | 213,509 |
| 2024-04-26 | 139.00 | 163.00 | 137.40 | 161.00 | 156.82 | 608,973 |
| 2024-04-25 | 133.20 | 134.40 | 130.00 | 130.60 | 127.21 | 156,839 |
| 2024-04-24 | 135.00 | 135.00 | 132.80 | 132.80 | 129.36 | 58,877 |
| 2024-04-23 | 132.80 | 134.60 | 131.40 | 134.20 | 130.72 | 91,872 |
| 2024-04-22 | 131.60 | 133.80 | 131.60 | 132.20 | 128.77 | 67,616 |
| 2024-04-19 | 131.80 | 131.80 | 129.20 | 131.20 | 127.80 | 92,660 |
| 2024-04-18 | 132.40 | 133.80 | 129.40 | 132.40 | 128.97 | 120,481 |
| 2024-04-17 | 134.00 | 134.40 | 131.00 | 132.40 | 128.97 | 165,269 |
| 2024-04-16 | 135.60 | 135.60 | 133.00 | 134.00 | 130.52 | 153,489 |
| 2024-04-15 | 137.00 | 138.80 | 136.20 | 137.20 | 133.64 | 120,060 |
| 2024-04-12 | 140.80 | 143.60 | 135.40 | 135.80 | 132.28 | 119,939 |
| 2024-04-11 | 140.20 | 141.60 | 138.40 | 140.40 | 136.76 | 129,289 |
| 2024-04-10 | 143.40 | 144.80 | 139.60 | 140.20 | 136.56 | 141,081 |
| 2024-04-09 | 142.20 | 144.60 | 140.60 | 142.20 | 138.51 | 88,234 |
| 2024-04-08 | 138.60 | 141.60 | 138.00 | 141.60 | 137.93 | 109,442 |
| 2024-04-05 | 138.00 | 139.40 | 137.80 | 138.60 | 135.00 | 65,263 |
| 2024-04-04 | 137.00 | 140.00 | 136.40 | 139.80 | 136.17 | 82,329 |
| 2024-04-03 | 137.80 | 137.80 | 134.20 | 136.40 | 132.86 | 109,295 |
| 2024-04-02 | 138.40 | 139.00 | 136.20 | 137.00 | 133.45 | 126,476 |
| 2024-03-28 | 137.20 | 140.30 | 137.10 | 138.00 | 134.42 | 98,268 |
| 2024-03-27 | 135.40 | 137.50 | 134.80 | 137.10 | 133.54 | 828,316 |
| 2024-03-26 | 136.20 | 136.70 | 134.30 | 134.90 | 131.40 | 166,103 |
| 2024-03-25 | 136.20 | 139.20 | 135.20 | 135.70 | 132.18 | 85,597 |
| 2024-03-22 | 136.60 | 136.70 | 134.70 | 135.50 | 131.99 | 71,946 |
| 2024-03-21 | 136.70 | 137.90 | 135.40 | 137.20 | 133.64 | 127,978 |
| 2024-03-20 | 135.40 | 136.60 | 133.80 | 134.90 | 131.40 | 90,440 |
| 2024-03-19 | 135.10 | 135.20 | 132.40 | 135.20 | 131.69 | 138,261 |
| 2024-03-18 | 135.90 | 137.50 | 134.40 | 134.80 | 131.30 | 69,040 |
| 2024-03-15 | 140.00 | 140.40 | 133.20 | 135.90 | 132.37 | 610,051 |
| 2024-03-14 | 140.90 | 142.50 | 139.50 | 140.00 | 136.37 | 115,241 |
| 2024-03-13 | 142.30 | 142.50 | 138.90 | 140.30 | 136.66 | 73,071 |
| 2024-03-12 | 142.60 | 144.70 | 141.00 | 142.50 | 138.80 | 121,007 |
| 2024-03-11 | 144.00 | 145.00 | 140.50 | 142.30 | 138.61 | 138,645 |
| 2024-03-08 | 138.50 | 139.80 | 137.80 | 138.80 | 135.20 | 83,096 |
| 2024-03-07 | 139.00 | 140.30 | 137.50 | 137.80 | 134.23 | 161,253 |
| 2024-03-06 | 139.30 | 141.90 | 137.70 | 140.60 | 136.95 | 70,137 |
| 2024-03-05 | 136.80 | 141.70 | 136.80 | 139.30 | 135.69 | 58,488 |
| 2024-03-04 | 142.80 | 143.50 | 138.50 | 138.50 | 134.91 | 67,889 |
| 2024-03-01 | 143.20 | 144.10 | 141.00 | 142.50 | 138.80 | 55,837 |
| 2024-02-29 | 143.00 | 144.10 | 142.40 | 143.30 | 139.58 | 77,179 |
| 2024-02-28 | 142.50 | 144.40 | 141.40 | 143.40 | 139.68 | 80,580 |
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.