Medicover AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	172.90	173.20	166.90	169.00	163.30	48,713
2023-03-14	172.10	173.40	170.80	172.00	166.20	54,887
2023-03-13	182.50	182.50	169.40	172.10	166.30	59,352
2023-03-10	179.30	181.20	174.90	177.00	171.03	19,676
2023-03-09	178.10	180.10	175.00	179.30	173.25	27,874
2023-03-08	180.40	180.90	178.00	180.00	173.93	19,660
2023-03-07	180.00	183.70	178.70	180.50	174.41	36,307
2023-03-06	181.00	182.40	178.60	180.50	174.41	50,559
2023-03-03	178.80	183.00	178.80	181.00	174.90	48,026
2023-03-02	180.20	181.70	177.80	178.80	172.77	51,062
2023-03-01	185.40	185.40	177.40	178.80	172.77	83,334
2023-02-28	188.20	188.20	183.20	185.40	179.15	70,983
2023-02-27	185.70	189.50	183.70	188.20	181.85	37,624
2023-02-24	186.20	189.40	183.40	185.70	179.44	38,768
2023-02-23	182.10	188.80	180.50	186.20	179.92	107,962
2023-02-22	187.20	187.20	175.60	179.20	173.16	83,695
2023-02-21	201.00	201.20	188.00	188.60	182.24	72,216
2023-02-20	198.20	202.00	197.10	201.00	194.22	75,213
2023-02-17	184.00	204.20	180.50	197.10	190.45	167,932
2023-02-16	189.90	190.70	184.10	186.50	180.21	34,221
2023-02-15	186.50	188.40	183.80	188.00	181.66	175,816
2023-02-14	195.00	195.20	183.10	186.50	180.21	126,151
2023-02-13	186.80	195.50	186.40	190.00	183.59	60,961
2023-02-10	192.90	192.90	186.40	186.80	180.50	114,675
2023-02-09	194.60	195.80	189.20	193.00	186.49	40,033
2023-02-08	189.90	198.60	187.70	194.60	188.04	161,131
2023-02-07	188.30	191.60	185.60	189.90	183.49	40,729
2023-02-06	195.00	195.90	188.00	188.90	182.53	29,835
2023-02-03	190.00	195.00	185.30	194.50	187.94	66,617
2023-02-02	180.10	190.30	180.10	190.00	183.59	61,924
2023-02-01	176.20	181.10	176.20	179.30	173.25	47,066
2023-01-31	178.20	179.30	176.50	178.00	172.00	41,269
2023-01-30	181.90	181.90	178.60	179.90	173.83	46,913
2023-01-27	180.00	182.80	178.00	182.60	176.44	37,312
2023-01-26	177.70	180.50	176.60	178.90	172.87	35,547
2023-01-25	189.00	189.00	175.60	177.70	171.71	70,499
2023-01-24	187.70	188.30	183.90	187.70	181.37	46,414
2023-01-23	187.00	188.00	183.10	187.10	180.79	58,210
2023-01-20	178.00	188.50	178.00	186.80	180.50	55,451
2023-01-19	181.40	181.50	175.60	177.80	171.80	76,120
2023-01-18	174.80	184.00	173.70	179.20	173.16	90,493
2023-01-17	176.50	177.50	168.20	174.20	168.32	81,010
2023-01-16	162.20	177.40	160.70	176.40	170.45	156,608
2023-01-13	155.80	161.30	153.80	161.30	155.86	116,214
2023-01-12	150.20	156.30	150.20	156.00	150.74	120,918
2023-01-11	152.40	154.30	150.50	152.00	146.87	55,355
2023-01-10	151.40	152.40	148.60	151.90	146.78	104,198
2023-01-09	155.50	157.00	145.50	152.00	146.87	122,620
2023-01-05	153.00	155.20	151.10	153.90	148.71	32,052
2023-01-04	146.10	153.00	146.10	153.00	147.84	45,707
2023-01-03	143.90	148.40	142.40	147.20	142.24	46,352
2023-01-02	141.40	146.20	140.00	144.30	139.43	38,541
2022-12-30	141.20	143.00	139.60	139.70	134.99	23,694
2022-12-29	134.20	141.70	134.20	141.70	136.92	29,460
2022-12-28	137.60	137.60	134.60	134.60	130.06	23,409
2022-12-27	134.80	138.70	134.80	137.10	132.48	23,708
2022-12-23	136.70	139.50	136.20	137.50	132.86	39,676
2022-12-22	139.50	140.30	135.90	136.50	131.90	45,387
2022-12-21	137.90	138.40	134.80	137.80	133.15	40,578
2022-12-20	140.00	140.00	136.70	137.90	133.25	58,256

← NewerPage 16 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.