Medicover AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 143.30 | 143.50 | 141.00 | 143.00 | 139.29 | 66,980 |
| 2024-02-26 | 142.70 | 145.00 | 142.50 | 143.60 | 139.88 | 90,261 |
| 2024-02-23 | 141.90 | 143.50 | 140.20 | 143.20 | 139.49 | 65,119 |
| 2024-02-22 | 142.00 | 144.50 | 140.10 | 141.60 | 137.93 | 196,766 |
| 2024-02-21 | 142.50 | 142.50 | 139.80 | 142.00 | 138.32 | 91,512 |
| 2024-02-20 | 146.00 | 147.50 | 142.20 | 142.50 | 138.80 | 75,340 |
| 2024-02-19 | 147.50 | 150.10 | 144.50 | 146.70 | 142.89 | 53,614 |
| 2024-02-16 | 147.00 | 150.90 | 147.00 | 148.60 | 144.75 | 72,841 |
| 2024-02-15 | 151.00 | 151.60 | 146.10 | 147.00 | 143.19 | 51,853 |
| 2024-02-14 | 143.10 | 151.00 | 143.10 | 151.00 | 147.08 | 219,587 |
| 2024-02-13 | 146.40 | 151.00 | 142.30 | 146.00 | 142.21 | 136,396 |
| 2024-02-12 | 155.60 | 157.20 | 143.70 | 146.90 | 143.09 | 805,400 |
| 2024-02-09 | 182.20 | 188.40 | 153.50 | 155.60 | 151.56 | 315,183 |
| 2024-02-08 | 172.80 | 176.50 | 172.20 | 174.30 | 169.78 | 46,483 |
| 2024-02-07 | 178.10 | 178.40 | 171.20 | 172.80 | 168.32 | 67,244 |
| 2024-02-06 | 171.10 | 175.60 | 169.90 | 175.00 | 170.46 | 74,826 |
| 2024-02-05 | 170.20 | 172.50 | 169.70 | 171.10 | 166.66 | 77,716 |
| 2024-02-02 | 170.70 | 174.10 | 170.30 | 170.40 | 165.98 | 61,717 |
| 2024-02-01 | 171.60 | 172.60 | 169.10 | 170.60 | 166.17 | 30,880 |
| 2024-01-31 | 172.00 | 173.50 | 169.30 | 171.60 | 167.15 | 57,953 |
| 2024-01-30 | 167.00 | 172.00 | 167.00 | 171.40 | 166.95 | 71,700 |
| 2024-01-29 | 169.60 | 173.40 | 165.00 | 166.60 | 162.28 | 90,260 |
| 2024-01-26 | 169.90 | 170.30 | 166.60 | 169.60 | 165.20 | 41,481 |
| 2024-01-25 | 171.90 | 172.80 | 168.60 | 169.90 | 165.49 | 78,013 |
| 2024-01-24 | 168.90 | 173.80 | 168.90 | 171.40 | 166.95 | 68,017 |
| 2024-01-23 | 167.30 | 170.20 | 165.70 | 168.80 | 164.42 | 82,280 |
| 2024-01-22 | 162.90 | 167.30 | 162.00 | 167.10 | 162.77 | 154,327 |
| 2024-01-19 | 156.40 | 157.20 | 154.80 | 155.40 | 151.37 | 25,101 |
| 2024-01-18 | 154.00 | 159.20 | 153.30 | 156.40 | 152.34 | 66,862 |
| 2024-01-17 | 152.40 | 154.10 | 150.40 | 154.00 | 150.01 | 31,680 |
| 2024-01-16 | 153.00 | 155.30 | 152.00 | 154.20 | 150.20 | 36,147 |
| 2024-01-15 | 162.10 | 162.90 | 154.20 | 154.20 | 150.20 | 70,359 |
| 2024-01-12 | 159.00 | 163.60 | 158.00 | 162.00 | 157.80 | 105,826 |
| 2024-01-11 | 151.50 | 163.80 | 150.70 | 156.20 | 152.15 | 107,787 |
| 2024-01-10 | 151.30 | 153.10 | 149.50 | 152.20 | 148.25 | 216,020 |
| 2024-01-09 | 148.30 | 152.20 | 146.20 | 151.30 | 147.38 | 648,002 |
| 2024-01-08 | 154.00 | 154.00 | 147.30 | 148.80 | 144.94 | 47,670 |
| 2024-01-05 | 152.30 | 152.40 | 148.70 | 149.70 | 145.82 | 11,262 |
| 2024-01-04 | 147.00 | 152.80 | 147.00 | 152.30 | 148.35 | 44,402 |
| 2024-01-03 | 151.00 | 151.00 | 146.20 | 147.00 | 143.19 | 32,850 |
| 2024-01-02 | 154.00 | 155.30 | 149.00 | 150.90 | 146.99 | 35,220 |
| 2023-12-29 | 149.90 | 151.80 | 149.40 | 150.10 | 146.21 | 23,186 |
| 2023-12-28 | 150.00 | 150.80 | 147.60 | 149.80 | 145.91 | 68,791 |
| 2023-12-27 | 150.50 | 152.70 | 147.90 | 148.80 | 144.94 | 37,283 |
| 2023-12-22 | 147.00 | 150.50 | 146.40 | 150.40 | 146.50 | 27,625 |
| 2023-12-21 | 147.00 | 148.20 | 145.60 | 147.00 | 143.19 | 337,301 |
| 2023-12-20 | 145.50 | 148.50 | 144.20 | 148.50 | 144.65 | 38,762 |
| 2023-12-19 | 141.60 | 146.50 | 141.40 | 145.60 | 141.82 | 676,477 |
| 2023-12-18 | 141.20 | 144.40 | 141.00 | 141.60 | 137.93 | 165,705 |
| 2023-12-15 | 147.10 | 148.20 | 143.10 | 144.90 | 141.14 | 72,123 |
| 2023-12-14 | 138.80 | 146.20 | 138.80 | 144.50 | 140.75 | 198,981 |
| 2023-12-13 | 138.00 | 138.20 | 135.40 | 136.90 | 133.35 | 28,606 |
| 2023-12-12 | 139.00 | 139.30 | 135.60 | 137.40 | 133.84 | 40,475 |
| 2023-12-11 | 141.50 | 141.50 | 137.70 | 139.30 | 135.69 | 55,153 |
| 2023-12-08 | 138.40 | 142.70 | 138.40 | 141.50 | 137.83 | 70,859 |
| 2023-12-07 | 142.00 | 142.00 | 138.30 | 140.20 | 136.56 | 67,321 |
| 2023-12-06 | 140.50 | 142.30 | 139.40 | 142.10 | 138.41 | 65,776 |
| 2023-12-05 | 142.00 | 142.00 | 139.70 | 140.50 | 136.86 | 54,395 |
| 2023-12-04 | 143.50 | 144.40 | 141.20 | 142.00 | 138.32 | 44,125 |
| 2023-12-01 | 143.30 | 144.30 | 141.10 | 143.20 | 139.49 | 46,578 |
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.