Medicover AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	130.80	134.80	128.90	132.30	127.84	83,805
2022-07-04	134.00	135.50	130.60	131.60	127.16	54,916
2022-07-01	130.80	135.10	130.70	134.00	129.48	106,579
2022-06-30	134.20	135.30	130.60	133.30	128.80	43,071
2022-06-29	137.00	137.90	133.10	137.90	133.25	108,762
2022-06-28	140.60	141.50	136.30	137.80	133.15	100,295
2022-06-27	150.20	150.50	138.80	140.60	135.86	124,893
2022-06-23	144.00	145.10	139.10	143.50	138.66	80,986
2022-06-22	141.90	145.30	138.90	144.00	139.14	61,397
2022-06-21	146.10	147.30	142.70	143.00	138.18	109,369
2022-06-20	134.10	144.50	134.10	142.50	137.69	107,721
2022-06-17	141.40	145.70	132.40	132.40	127.93	381,340
2022-06-16	144.50	144.60	140.00	141.40	136.63	88,757
2022-06-15	143.00	147.00	140.70	145.40	140.50	91,748
2022-06-14	153.90	153.90	139.70	144.80	139.92	168,508
2022-06-13	144.40	144.90	137.50	141.80	137.02	129,199
2022-06-10	157.10	157.10	142.90	144.40	139.53	71,657
2022-06-09	155.00	156.50	150.10	150.90	145.81	59,315
2022-06-08	157.00	160.30	155.80	157.20	151.90	97,599
2022-06-07	160.50	163.80	154.00	156.30	151.03	107,208
2022-06-03	171.90	172.00	160.20	160.50	155.09	78,861
2022-06-02	173.70	173.80	158.60	169.20	163.49	130,569
2022-06-01	186.80	186.80	169.10	169.10	163.40	135,157
2022-05-31	186.00	186.70	179.60	183.30	177.12	597,802
2022-05-30	179.30	185.10	179.30	184.60	178.37	65,919
2022-05-27	171.00	179.30	171.00	179.30	173.25	107,975
2022-05-25	171.40	173.20	167.50	171.00	165.23	62,002
2022-05-24	175.40	176.00	167.80	169.50	163.78	90,563
2022-05-23	171.90	176.90	171.90	175.40	169.48	108,321
2022-05-20	169.00	173.90	168.50	171.90	166.10	61,547
2022-05-19	162.50	170.00	157.10	169.00	163.30	79,595
2022-05-18	170.00	174.60	162.00	162.10	156.63	56,108
2022-05-17	175.00	177.60	171.40	172.80	166.97	141,023
2022-05-16	170.00	173.30	167.30	173.00	167.16	97,370
2022-05-13	159.50	169.40	159.50	168.60	162.91	105,019
2022-05-12	160.90	160.90	151.10	159.20	153.83	169,385
2022-05-11	151.50	163.30	150.50	162.90	157.41	172,515
2022-05-10	157.50	160.40	150.90	151.60	146.49	139,664
2022-05-09	167.00	168.40	152.60	157.00	151.70	198,019
2022-05-06	161.40	161.40	152.90	158.00	152.67	88,605
2022-05-05	157.20	165.40	157.20	160.70	155.28	103,995
2022-05-04	158.40	160.40	156.00	157.60	152.28	122,054
2022-05-03	163.00	166.90	156.30	160.70	155.28	96,815
2022-05-02	170.00	170.00	155.70	162.10	156.63	77,415
2022-04-29	163.20	167.10	162.70	163.70	158.18	96,827
2022-04-28	160.50	170.00	160.30	165.00	159.43	124,415
2022-04-27	155.10	175.30	155.10	160.00	153.31	241,693
2022-04-26	175.00	177.00	168.30	169.50	162.41	59,485
2022-04-25	181.20	181.20	171.80	171.80	164.61	50,495
2022-04-22	178.10	182.90	177.80	181.30	173.72	44,576
2022-04-21	179.60	185.50	179.00	182.50	174.87	51,080
2022-04-20	184.00	186.40	181.10	182.80	175.15	44,118
2022-04-19	181.00	186.90	178.50	184.00	176.30	65,767
2022-04-14	187.50	191.00	187.40	189.10	181.19	14,224
2022-04-13	186.40	189.70	183.90	187.40	179.56	67,126
2022-04-12	189.40	192.70	186.20	188.20	180.33	43,627
2022-04-11	194.70	194.90	189.50	189.70	181.76	51,162
2022-04-08	198.60	199.10	192.90	194.80	186.65	33,794
2022-04-07	201.20	202.20	195.80	197.50	189.24	58,900
2022-04-06	203.20	207.40	197.60	201.20	192.78	60,393

← NewerPage 19 of 21 · 1,258 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.