Medicover AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	157.00	157.50	153.40	155.00	150.98	18,705
2023-09-06	156.00	158.60	156.00	157.00	152.93	19,721
2023-09-05	154.00	158.30	152.60	157.50	153.41	17,313
2023-09-04	155.40	158.00	155.00	157.80	153.71	13,312
2023-09-01	158.20	158.20	151.60	155.40	151.37	28,776
2023-08-31	154.70	159.60	153.90	158.20	154.10	81,049
2023-08-30	157.20	157.60	154.20	154.70	150.69	25,014
2023-08-29	155.00	157.50	151.70	156.30	152.25	79,881
2023-08-28	153.00	159.10	152.80	155.90	151.86	25,717
2023-08-25	149.60	152.90	149.60	151.70	147.76	19,071
2023-08-24	150.80	155.80	149.70	150.40	146.50	16,302
2023-08-23	154.30	155.70	149.80	150.80	146.89	38,018
2023-08-22	151.30	154.10	151.30	154.00	150.01	11,351
2023-08-21	151.00	154.20	147.90	151.30	147.38	10,699
2023-08-18	151.60	153.50	150.00	153.00	149.03	7,343
2023-08-17	158.00	158.00	150.20	153.40	149.42	18,841
2023-08-16	156.50	158.50	155.50	156.60	152.54	24,326
2023-08-15	158.00	158.80	154.60	156.60	152.54	19,816
2023-08-14	156.40	160.00	153.50	157.70	153.61	23,231
2023-08-11	157.00	159.10	154.80	156.50	152.44	31,478
2023-08-10	155.90	158.40	155.60	157.00	152.93	18,256
2023-08-09	157.80	159.00	156.20	157.00	152.93	8,238
2023-08-08	154.40	158.60	154.40	157.60	153.51	23,747
2023-08-07	162.30	162.30	156.50	156.70	152.64	5,046
2023-08-04	159.70	162.30	159.70	160.00	155.85	20,999
2023-08-03	156.00	160.00	155.10	158.00	153.90	26,012
2023-08-02	156.00	159.80	153.70	159.00	154.88	45,548
2023-08-01	160.00	161.20	156.30	157.50	153.41	12,810
2023-07-31	160.20	163.00	159.00	161.10	156.92	18,135
2023-07-28	164.20	164.20	154.50	160.00	155.85	18,471
2023-07-27	164.70	167.60	163.10	164.10	159.84	13,829
2023-07-26	161.40	164.00	159.60	162.90	158.67	28,527
2023-07-25	161.00	164.90	158.80	164.70	160.43	19,596
2023-07-24	161.70	168.60	159.80	161.00	156.82	11,690
2023-07-21	158.00	161.80	158.00	161.80	157.60	6,023
2023-07-20	157.90	160.90	157.60	159.80	155.65	6,510
2023-07-19	158.70	162.20	158.20	161.50	157.31	10,239
2023-07-18	156.60	158.70	154.30	158.70	154.58	8,941
2023-07-17	159.00	159.00	155.30	156.70	152.64	8,643
2023-07-14	156.10	159.80	156.10	159.60	155.46	12,415
2023-07-13	158.30	158.70	152.90	156.70	152.64	50,353
2023-07-12	157.70	158.30	155.80	158.30	154.19	19,664
2023-07-11	162.10	162.70	156.80	158.00	153.90	14,909
2023-07-10	163.60	163.60	159.60	160.30	156.14	15,290
2023-07-07	156.90	161.20	155.70	161.20	157.02	15,211
2023-07-06	157.60	159.00	155.40	156.10	152.05	23,708
2023-07-05	158.20	159.80	157.90	159.00	154.88	32,567
2023-07-04	157.20	162.40	157.20	160.70	156.53	14,038
2023-07-03	166.00	166.00	154.90	157.20	153.12	25,854
2023-06-30	158.00	164.40	155.40	163.70	159.45	24,845
2023-06-29	158.10	162.30	158.10	160.90	156.73	12,752
2023-06-28	154.90	159.40	154.50	158.70	154.58	30,515
2023-06-27	155.80	156.20	153.60	154.90	150.88	24,787
2023-06-26	158.00	158.20	154.30	155.80	151.76	32,154
2023-06-22	162.00	162.60	159.00	161.80	157.60	15,118
2023-06-21	165.60	166.00	162.70	163.40	159.16	12,899
2023-06-20	170.00	170.00	164.10	165.60	161.30	30,283
2023-06-19	169.10	170.40	165.60	166.50	162.18	24,997
2023-06-16	171.50	173.70	167.00	169.10	164.71	226,234
2023-06-15	167.20	171.70	166.10	170.10	165.69	37,598

← NewerPage 14 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.