Medicover AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	175.20	175.20	162.00	167.20	162.86	218,590
2023-06-13	167.60	172.10	166.70	167.00	162.67	73,717
2023-06-12	168.90	169.00	165.80	167.60	163.25	70,301
2023-06-09	171.10	171.10	166.50	168.90	164.52	41,682
2023-06-08	178.60	178.60	169.30	169.50	165.10	19,286
2023-06-07	176.40	179.80	175.80	178.60	173.97	31,423
2023-06-05	174.90	176.40	169.30	175.30	170.75	51,207
2023-06-02	168.40	172.60	168.00	172.10	167.64	37,334
2023-06-01	164.20	169.10	164.20	167.70	163.35	70,547
2023-05-31	163.20	165.60	160.60	165.60	161.30	148,043
2023-05-30	163.50	166.10	162.70	163.20	158.97	19,098
2023-05-29	170.30	170.30	165.00	165.40	161.11	37,088
2023-05-26	170.30	171.20	167.40	170.50	166.08	28,567
2023-05-25	170.90	170.90	167.50	170.00	165.59	16,188
2023-05-24	170.10	170.10	167.00	168.40	164.03	21,299
2023-05-23	171.90	174.40	170.60	172.80	168.32	29,811
2023-05-22	174.10	175.80	170.80	171.90	167.44	24,002
2023-05-19	177.00	178.40	172.00	174.50	169.97	24,834
2023-05-17	168.60	177.80	168.60	176.60	172.02	7,964
2023-05-16	178.50	178.50	175.50	176.10	171.53	20,996
2023-05-15	175.80	178.50	174.90	178.50	173.87	18,122
2023-05-12	177.80	177.90	174.50	175.70	171.14	18,042
2023-05-11	174.80	176.90	174.70	176.50	171.92	18,981
2023-05-10	173.40	174.20	170.10	172.90	168.41	71,667
2023-05-09	174.00	175.30	172.20	173.40	168.90	27,422
2023-05-08	186.20	186.20	173.30	175.60	171.04	44,245
2023-05-05	182.00	187.40	182.00	186.20	181.37	52,174
2023-05-04	178.00	182.70	177.00	182.50	177.77	46,247
2023-05-03	169.10	180.00	169.00	177.60	172.99	57,001
2023-05-02	169.10	171.20	167.60	169.10	164.71	39,425
2023-04-28	167.80	170.50	161.80	169.10	164.71	55,264
2023-04-27	177.80	179.50	160.50	167.80	162.14	49,595
2023-04-26	172.30	179.00	171.00	178.20	172.19	38,828
2023-04-25	181.00	181.00	174.20	174.30	168.42	30,794
2023-04-24	179.80	181.80	178.50	181.00	174.90	22,340
2023-04-21	183.50	183.90	179.90	180.60	174.51	46,054
2023-04-20	176.20	182.20	175.90	181.60	175.47	32,623
2023-04-19	178.50	181.80	173.30	176.90	170.93	55,615
2023-04-18	183.40	185.60	177.70	178.50	172.48	47,983
2023-04-17	187.00	187.60	183.20	183.70	177.50	21,117
2023-04-14	179.90	186.30	179.90	184.00	177.79	72,434
2023-04-13	174.30	180.00	174.30	179.70	173.64	21,977
2023-04-12	175.30	178.40	171.80	175.10	169.19	33,413
2023-04-11	173.30	175.90	172.30	175.30	169.39	51,538
2023-04-06	165.60	172.90	165.60	172.60	166.78	33,478
2023-04-05	167.60	167.60	164.90	166.00	160.40	45,787
2023-04-04	163.70	168.40	163.70	166.00	160.40	80,569
2023-04-03	168.50	168.60	163.00	163.70	158.18	39,856
2023-03-31	168.00	168.90	166.80	168.00	162.33	218,386
2023-03-30	167.00	170.00	166.00	167.90	162.24	90,699
2023-03-29	165.60	167.90	165.60	167.00	161.37	33,738
2023-03-28	169.90	169.90	165.10	167.00	161.37	36,177
2023-03-27	164.30	168.70	164.20	167.00	161.37	31,129
2023-03-24	167.40	167.40	161.80	165.80	160.21	45,225
2023-03-23	167.30	169.00	164.20	167.00	161.37	27,108
2023-03-22	167.80	169.00	165.80	167.00	161.37	31,828
2023-03-21	168.90	170.00	166.60	167.80	162.14	44,668
2023-03-20	166.00	170.60	161.50	168.90	163.20	61,210
2023-03-17	170.00	173.30	167.20	167.90	162.24	116,339
2023-03-16	169.00	171.10	165.10	170.00	164.27	69,218

← NewerPage 15 of 21 · 1,260 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.