Medicover AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	117.00	118.40	112.90	113.40	109.58	102,963
2022-09-23	120.50	122.50	117.30	117.70	113.73	52,195
2022-09-22	122.30	125.50	120.10	122.20	118.08	65,089
2022-09-21	120.10	125.90	120.10	125.60	121.36	49,913
2022-09-20	129.40	132.30	122.50	122.80	118.66	104,696
2022-09-19	129.20	130.90	127.80	130.30	125.91	38,363
2022-09-16	136.40	137.00	130.10	130.50	126.10	52,719
2022-09-15	138.00	140.50	135.60	136.40	131.80	111,098
2022-09-14	138.00	140.90	136.10	138.00	133.35	53,744
2022-09-13	147.10	149.00	138.40	138.40	133.73	83,679
2022-09-12	142.80	148.70	141.80	148.70	143.68	52,252
2022-09-09	141.70	143.60	139.50	142.70	137.89	29,802
2022-09-08	137.00	140.40	136.00	140.00	135.28	50,137
2022-09-07	131.00	135.40	127.80	135.00	130.45	245,498
2022-09-06	135.00	135.20	129.10	130.50	126.10	25,869
2022-09-05	128.80	132.30	128.80	131.60	127.16	23,961
2022-09-02	130.40	135.10	129.00	133.30	128.80	54,472
2022-09-01	133.80	133.80	129.90	131.30	126.87	52,464
2022-08-31	131.50	135.70	130.50	133.80	129.29	48,266
2022-08-30	130.50	133.90	128.80	131.30	126.87	69,260
2022-08-29	131.30	131.70	127.40	130.30	125.91	50,317
2022-08-26	143.30	143.80	130.50	131.30	126.87	77,164
2022-08-25	142.00	145.00	141.30	143.30	138.47	37,610
2022-08-24	141.40	142.70	137.50	141.80	137.02	26,989
2022-08-23	146.20	149.10	141.40	141.70	136.92	73,773
2022-08-22	151.30	152.10	148.10	148.60	143.59	78,079
2022-08-19	154.00	154.50	150.40	151.40	146.29	66,911
2022-08-18	154.20	156.20	153.00	154.20	149.00	65,209
2022-08-17	157.90	160.30	156.30	156.40	151.12	46,718
2022-08-16	154.20	157.50	152.20	157.50	152.19	55,572
2022-08-15	152.80	156.90	152.80	154.40	149.19	29,015
2022-08-12	151.00	155.10	149.50	153.30	148.13	45,656
2022-08-11	147.00	152.00	147.00	151.00	145.91	50,618
2022-08-10	143.20	148.90	140.80	148.20	143.20	76,352
2022-08-09	149.50	152.20	143.10	143.90	139.05	74,032
2022-08-08	149.60	152.70	149.10	151.10	146.00	40,555
2022-08-05	155.10	157.00	148.90	150.00	144.94	60,276
2022-08-04	152.10	156.00	152.00	155.40	150.16	53,098
2022-08-03	148.80	153.60	148.50	152.80	147.65	41,701
2022-08-02	151.50	152.60	148.50	151.00	145.91	49,033
2022-08-01	150.70	153.30	149.60	152.20	147.07	48,537
2022-07-29	154.00	156.30	150.30	152.80	147.65	47,609
2022-07-28	152.80	154.90	151.60	154.00	148.81	68,004
2022-07-27	150.00	152.20	147.90	150.90	145.81	79,555
2022-07-26	147.00	151.00	142.70	150.00	144.94	123,505
2022-07-25	153.00	155.70	146.50	148.40	143.39	152,753
2022-07-22	147.10	152.50	137.20	150.00	144.94	126,062
2022-07-21	139.10	145.60	139.10	144.30	139.43	60,568
2022-07-20	141.00	145.60	139.40	141.70	136.92	54,186
2022-07-19	137.70	142.70	135.20	141.40	136.63	58,588
2022-07-18	137.70	141.40	137.70	138.70	134.02	45,179
2022-07-15	132.60	138.00	130.50	137.70	133.06	38,167
2022-07-14	132.00	134.20	130.20	132.60	128.13	54,560
2022-07-13	134.10	137.20	131.00	133.50	129.00	37,274
2022-07-12	134.30	136.30	130.70	136.30	131.70	67,758
2022-07-11	136.00	138.60	133.80	136.10	131.51	49,389
2022-07-08	145.80	145.80	132.60	136.60	131.99	71,270
2022-07-07	138.20	140.70	134.20	138.20	133.54	55,405
2022-07-06	132.00	138.70	132.00	138.20	133.54	110,115
2022-07-05	130.80	134.80	128.90	132.30	127.84	83,805

← NewerPage 18 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.