Medicover AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	148.60	148.60	142.60	144.50	140.75	140,101
2023-11-29	145.20	149.00	144.90	148.50	144.65	62,655
2023-11-28	146.00	146.00	141.70	145.20	141.43	133,470
2023-11-27	149.00	149.00	145.50	146.40	142.60	22,937
2023-11-24	147.50	149.00	147.00	148.70	144.84	46,858
2023-11-23	146.40	148.20	145.40	147.50	143.67	74,429
2023-11-22	142.90	147.10	142.20	146.40	142.60	104,408
2023-11-21	145.50	146.70	142.10	142.90	139.19	98,094
2023-11-20	142.70	145.30	141.50	145.00	141.24	27,384
2023-11-17	140.30	142.70	140.30	142.70	139.00	30,432
2023-11-16	141.70	142.20	139.90	140.30	136.66	34,491
2023-11-15	144.50	146.00	141.50	141.70	138.02	141,285
2023-11-14	135.60	145.00	135.60	145.00	141.24	67,235
2023-11-13	140.70	141.00	134.50	135.60	132.08	173,501
2023-11-10	143.50	144.40	139.00	140.70	137.05	63,221
2023-11-09	133.40	143.30	133.40	143.00	139.29	190,163
2023-11-08	133.40	133.80	131.20	132.30	128.87	300,681
2023-11-07	131.10	135.60	131.00	133.60	130.13	89,348
2023-11-06	134.60	135.40	126.10	131.10	127.70	156,535
2023-11-03	145.00	145.00	132.75	134.40	130.91	174,556
2023-11-02	133.00	133.00	128.40	129.40	126.04	138,073
2023-11-01	125.00	127.80	125.00	126.80	123.51	56,595
2023-10-31	123.00	126.50	123.00	125.80	122.54	43,207
2023-10-30	122.50	124.60	118.30	122.80	119.61	26,502
2023-10-27	121.10	123.30	120.10	122.80	119.61	31,035
2023-10-26	122.70	122.70	119.00	121.10	117.96	125,961
2023-10-25	130.10	130.50	120.70	123.00	119.81	62,807
2023-10-24	125.00	125.50	123.40	124.20	120.98	35,414
2023-10-23	125.00	126.00	120.60	123.70	120.49	28,414
2023-10-20	123.60	125.50	122.00	122.00	118.84	53,394
2023-10-19	122.90	126.50	122.50	125.50	122.24	49,783
2023-10-18	125.10	126.10	123.20	123.50	120.30	35,628
2023-10-17	126.70	127.60	124.00	125.30	122.05	86,844
2023-10-16	128.00	128.80	123.20	127.60	124.29	35,572
2023-10-13	130.00	130.00	125.00	125.30	122.05	73,141
2023-10-12	131.30	133.90	130.00	130.00	126.63	73,753
2023-10-11	137.00	137.50	130.90	131.30	127.89	46,358
2023-10-10	136.50	138.30	136.50	137.10	133.54	21,976
2023-10-09	135.10	137.10	134.40	135.30	131.79	22,822
2023-10-06	136.60	138.60	135.20	136.60	133.06	21,493
2023-10-05	136.50	139.00	136.40	136.70	133.15	24,620
2023-10-04	137.30	138.30	136.10	136.50	132.96	35,909
2023-10-03	142.20	142.20	137.50	138.50	134.91	27,888
2023-10-02	146.00	148.00	141.80	142.20	138.51	33,688
2023-09-29	144.00	145.40	142.20	143.70	139.97	41,086
2023-09-28	134.70	140.10	134.70	139.90	136.27	23,818
2023-09-27	140.00	141.00	133.60	134.70	131.21	54,974
2023-09-26	148.50	148.70	139.90	139.90	136.27	171,985
2023-09-25	151.30	152.10	145.70	148.50	144.65	69,015
2023-09-22	155.10	155.10	150.00	151.30	147.38	34,651
2023-09-21	149.30	157.90	147.70	155.20	151.17	32,965
2023-09-20	143.70	152.00	143.30	149.30	145.43	652,097
2023-09-19	142.30	144.80	141.00	143.70	139.97	40,898
2023-09-18	150.00	150.50	142.20	143.10	139.39	49,493
2023-09-15	144.00	145.00	141.30	144.30	140.56	59,522
2023-09-14	146.80	147.30	143.70	144.50	140.75	34,412
2023-09-13	150.40	150.40	144.80	146.80	142.99	17,677
2023-09-12	152.00	153.00	146.50	149.90	146.01	28,258
2023-09-11	154.50	154.80	152.00	153.00	149.03	13,718
2023-09-08	156.10	156.10	153.30	154.50	150.49	33,786

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.