Medicover AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	145.00	145.00	140.00	140.80	136.05	151,797
2022-12-16	143.00	145.70	141.60	143.90	139.05	301,628
2022-12-15	151.20	153.00	145.60	145.60	140.69	62,538
2022-12-14	159.00	159.00	150.50	153.10	147.94	69,305
2022-12-13	146.80	160.60	146.70	157.20	151.90	172,410
2022-12-12	148.60	148.60	144.20	146.80	141.85	31,206
2022-12-09	144.90	148.70	143.00	148.60	143.59	59,924
2022-12-08	145.60	147.10	142.80	143.90	139.05	60,707
2022-12-07	139.80	147.70	136.10	145.70	140.79	102,156
2022-12-06	145.40	146.00	135.50	136.50	131.90	159,098
2022-12-05	138.50	149.10	138.40	145.40	140.50	111,213
2022-12-02	142.00	145.10	137.90	138.40	133.73	170,271
2022-12-01	158.00	158.00	140.70	142.20	137.40	142,994
2022-11-30	156.20	158.50	148.00	150.30	145.23	2,206,660
2022-11-29	159.50	162.90	155.40	156.40	151.12	104,165
2022-11-28	160.90	161.50	157.50	159.50	154.12	68,984
2022-11-25	163.90	163.90	160.40	161.10	155.67	66,688
2022-11-24	159.00	163.90	157.80	162.50	157.02	51,731
2022-11-23	160.10	160.10	156.00	159.00	153.64	66,693
2022-11-22	155.00	164.40	152.30	156.70	151.41	198,934
2022-11-21	152.00	155.30	150.00	154.50	149.29	75,493
2022-11-18	152.90	154.70	148.70	150.80	145.71	193,527
2022-11-17	150.80	158.70	149.00	149.90	144.84	127,975
2022-11-16	156.00	158.00	148.80	151.30	146.20	73,178
2022-11-15	158.50	161.60	157.00	157.60	152.28	91,433
2022-11-14	158.50	162.00	157.20	158.50	153.15	80,094
2022-11-11	153.20	159.90	152.30	158.60	153.25	137,586
2022-11-10	145.00	151.50	139.70	150.90	145.81	136,455
2022-11-09	140.00	146.80	138.70	146.20	141.27	131,050
2022-11-08	128.40	141.60	128.40	140.80	136.05	101,243
2022-11-07	130.20	139.50	128.30	138.50	133.83	104,725
2022-11-04	121.90	130.30	119.40	130.20	125.81	147,770
2022-11-03	138.00	138.00	118.30	120.00	115.95	314,832
2022-11-02	136.90	137.90	133.00	137.10	132.48	108,028
2022-11-01	135.20	138.60	134.00	134.70	130.16	70,488
2022-10-31	142.30	142.30	136.00	136.80	132.19	41,591
2022-10-28	137.80	140.70	135.50	139.50	134.79	74,201
2022-10-27	140.00	142.70	137.40	138.50	133.83	79,494
2022-10-26	137.00	140.70	135.70	140.00	135.28	160,250
2022-10-25	132.60	139.10	131.40	138.40	133.73	82,191
2022-10-24	132.20	133.20	130.20	131.40	126.97	61,138
2022-10-21	131.00	132.80	129.50	131.00	126.58	34,490
2022-10-20	134.60	134.90	129.50	131.90	127.45	82,598
2022-10-19	139.00	140.40	134.00	135.70	131.12	147,252
2022-10-18	134.20	137.30	133.50	136.30	131.70	51,522
2022-10-17	128.80	132.40	126.50	131.60	127.16	38,688
2022-10-14	128.70	131.70	125.50	128.80	124.46	60,452
2022-10-13	123.50	127.50	120.70	126.90	122.62	65,028
2022-10-12	122.10	127.30	122.10	123.50	119.33	74,795
2022-10-11	122.00	125.00	121.00	124.10	119.91	55,499
2022-10-10	119.50	124.00	118.70	121.80	117.69	30,277
2022-10-07	130.60	130.60	119.50	120.60	116.53	51,477
2022-10-06	123.50	132.50	122.20	130.20	125.81	98,624
2022-10-05	124.40	125.30	121.20	122.50	118.37	48,379
2022-10-04	122.60	125.40	120.70	124.40	120.20	46,677
2022-10-03	117.50	121.30	114.10	119.70	115.66	70,230
2022-09-30	114.20	119.80	113.30	119.70	115.66	96,279
2022-09-29	115.70	115.70	112.50	114.40	110.54	164,950
2022-09-28	113.40	116.30	109.90	115.00	111.12	124,523
2022-09-27	113.40	115.00	109.90	112.50	108.71	59,037

← NewerPage 17 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.