Medicover AB (publ) historical data
| 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 |
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.