Medicover AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	217.50	220.50	215.50	218.50	218.50	32,207
2026-07-23	224.00	224.00	217.50	217.50	217.50	36,652
2026-07-22	225.00	231.50	215.00	226.50	226.50	75,514
2026-07-21	221.00	224.00	217.00	220.00	220.00	66,376
2026-07-20	225.00	225.00	220.50	221.00	221.00	32,999
2026-07-17	221.00	226.50	219.00	222.50	222.50	28,288
2026-07-16	230.00	231.50	219.00	221.50	221.50	48,839
2026-07-15	223.00	229.00	222.00	229.00	229.00	42,971
2026-07-14	229.00	229.00	223.00	223.00	223.00	29,446
2026-07-13	230.00	230.00	225.50	227.00	227.00	26,421
2026-07-10	232.00	233.50	229.50	230.00	230.00	40,951
2026-07-09	234.50	234.50	228.00	230.00	230.00	47,822
2026-07-08	236.50	236.50	228.00	230.50	230.50	138,583
2026-07-07	237.00	240.00	237.00	237.50	237.50	38,045
2026-07-06	238.00	241.00	236.50	237.50	237.50	29,898
2026-07-03	237.00	239.50	236.00	237.50	237.50	34,819
2026-07-02	235.50	239.00	234.00	237.00	237.00	30,863
2026-07-01	230.00	235.50	227.50	234.50	234.50	72,056
2026-06-30	229.00	232.50	229.00	230.00	230.00	40,814
2026-06-29	228.50	232.00	227.00	229.50	229.50	46,642
2026-06-26	227.50	230.00	225.50	228.50	228.50	69,919
2026-06-25	223.00	227.00	222.50	227.00	227.00	90,608
2026-06-24	218.50	223.00	215.00	223.00	223.00	100,507
2026-06-23	212.50	219.00	211.00	217.50	217.50	92,370
2026-06-22	209.00	218.00	206.00	214.50	214.50	93,243
2026-06-18	218.00	219.00	204.00	206.00	206.00	198,396
2026-06-17	210.00	216.00	208.50	215.00	215.00	99,622
2026-06-16	215.00	215.00	210.00	210.00	210.00	37,050
2026-06-15	216.50	219.00	211.00	212.50	212.50	62,406
2026-06-12	212.00	216.50	212.00	214.00	214.00	56,763
2026-06-11	214.00	216.00	209.50	211.00	211.00	45,081
2026-06-10	212.50	215.00	209.50	214.00	214.00	47,816
2026-06-09	209.00	213.00	208.00	210.00	210.00	30,926
2026-06-08	208.50	210.50	205.00	210.00	210.00	22,121
2026-06-05	210.50	213.50	207.50	208.50	208.50	35,938
2026-06-04	203.00	213.00	202.50	211.00	211.00	26,732
2026-06-03	202.50	205.00	202.50	203.50	203.50	29,041
2026-06-02	207.00	209.50	203.50	204.50	204.50	43,269
2026-06-01	211.00	211.00	203.50	205.50	205.50	56,925
2026-05-29	208.00	211.00	206.00	209.00	209.00	455,090
2026-05-28	208.00	208.00	204.00	207.00	207.00	62,061
2026-05-27	211.50	212.00	208.00	208.00	208.00	43,152
2026-05-26	213.50	213.50	210.50	211.50	211.50	31,189
2026-05-25	212.00	216.00	212.00	213.50	213.50	25,915
2026-05-22	213.00	214.50	209.50	210.00	210.00	30,138
2026-05-21	215.00	217.50	212.00	213.00	213.00	50,537
2026-05-20	206.00	216.50	206.00	214.00	214.00	142,923
2026-05-19	200.50	209.00	200.50	207.50	207.50	160,162
2026-05-18	200.00	202.00	196.60	199.00	199.00	81,360
2026-05-15	201.50	203.50	200.50	200.50	200.50	57,736
2026-05-13	202.00	202.00	197.00	200.00	200.00	20,737
2026-05-12	198.40	200.50	196.20	196.80	196.80	38,191
2026-05-11	202.00	205.00	200.50	201.50	201.50	51,693
2026-05-08	210.00	210.00	203.00	203.00	203.00	50,474
2026-05-07	208.00	211.50	207.00	209.00	209.00	109,547
2026-05-06	202.00	208.50	202.00	208.00	208.00	81,987
2026-05-05	202.00	206.00	199.60	201.00	201.00	62,662
2026-05-04	208.50	209.00	202.00	202.00	202.00	113,916
2026-04-30	206.00	207.50	201.50	207.50	207.50	85,994
2026-04-29	199.20	213.50	195.00	210.00	207.76	437,972

← NewerPage 2 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.