Medicover AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 208.40 | 215.40 | 205.40 | 205.40 | 196.81 | 59,123 |
| 2022-04-04 | 204.20 | 212.40 | 199.60 | 211.00 | 202.17 | 76,186 |
| 2022-04-01 | 198.50 | 206.00 | 198.00 | 203.40 | 194.89 | 77,664 |
| 2022-03-31 | 204.50 | 210.50 | 202.00 | 202.00 | 193.55 | 63,010 |
| 2022-03-30 | 211.50 | 211.50 | 199.40 | 203.00 | 194.51 | 85,407 |
| 2022-03-29 | 197.60 | 211.00 | 197.60 | 210.50 | 201.69 | 109,021 |
| 2022-03-28 | 197.20 | 200.50 | 192.80 | 195.40 | 187.23 | 59,814 |
| 2022-03-25 | 191.60 | 205.00 | 191.40 | 196.40 | 188.18 | 47,326 |
| 2022-03-24 | 196.60 | 202.50 | 190.40 | 190.60 | 182.63 | 79,838 |
| 2022-03-23 | 220.00 | 222.50 | 194.20 | 195.40 | 187.23 | 136,647 |
| 2022-03-22 | 219.00 | 223.00 | 217.50 | 220.00 | 210.80 | 48,217 |
| 2022-03-21 | 226.00 | 227.00 | 216.00 | 221.50 | 212.23 | 55,333 |
| 2022-03-18 | 226.50 | 226.50 | 219.50 | 225.00 | 215.59 | 43,344 |
| 2022-03-17 | 224.00 | 231.50 | 224.00 | 225.50 | 216.07 | 67,107 |
| 2022-03-16 | 208.00 | 225.50 | 208.00 | 223.00 | 213.67 | 94,598 |
| 2022-03-15 | 218.50 | 218.50 | 204.50 | 211.50 | 202.65 | 48,008 |
| 2022-03-14 | 210.50 | 216.50 | 208.00 | 214.50 | 205.53 | 70,387 |
| 2022-03-11 | 199.00 | 215.50 | 198.20 | 211.00 | 202.17 | 112,100 |
| 2022-03-10 | 210.00 | 213.00 | 198.60 | 202.50 | 194.03 | 167,286 |
| 2022-03-09 | 199.00 | 212.50 | 199.00 | 210.00 | 201.22 | 87,952 |
| 2022-03-08 | 199.60 | 205.50 | 196.20 | 199.00 | 190.68 | 120,952 |
| 2022-03-07 | 200.00 | 206.50 | 192.60 | 200.00 | 191.63 | 163,176 |
| 2022-03-04 | 212.50 | 219.00 | 207.00 | 208.00 | 199.30 | 125,550 |
| 2022-03-03 | 227.00 | 228.00 | 216.00 | 216.50 | 207.44 | 119,807 |
| 2022-03-02 | 217.00 | 229.50 | 213.00 | 227.00 | 217.50 | 117,136 |
| 2022-03-01 | 227.00 | 229.50 | 217.50 | 217.50 | 208.40 | 79,928 |
| 2022-02-28 | 221.00 | 231.00 | 217.00 | 229.00 | 219.42 | 76,635 |
| 2022-02-25 | 210.00 | 227.50 | 207.50 | 221.00 | 211.76 | 225,314 |
| 2022-02-24 | 203.50 | 215.00 | 201.50 | 212.50 | 203.61 | 156,371 |
| 2022-02-23 | 226.00 | 226.50 | 217.00 | 218.50 | 209.36 | 72,898 |
| 2022-02-22 | 208.00 | 231.00 | 208.00 | 225.00 | 215.59 | 188,447 |
| 2022-02-21 | 229.00 | 229.00 | 215.00 | 215.50 | 206.49 | 118,987 |
| 2022-02-18 | 240.00 | 240.00 | 229.00 | 232.50 | 222.77 | 50,825 |
| 2022-02-17 | 253.00 | 254.00 | 236.00 | 238.00 | 228.04 | 94,765 |
| 2022-02-16 | 272.50 | 272.50 | 248.50 | 251.50 | 240.98 | 105,805 |
| 2022-02-15 | 264.00 | 270.50 | 261.50 | 268.00 | 256.79 | 159,360 |
| 2022-02-14 | 275.50 | 275.50 | 248.00 | 265.00 | 253.91 | 188,906 |
| 2022-02-11 | 283.00 | 288.00 | 273.50 | 282.50 | 270.68 | 61,784 |
| 2022-02-10 | 285.00 | 285.00 | 274.00 | 282.00 | 270.20 | 44,014 |
| 2022-02-09 | 271.50 | 280.50 | 271.50 | 279.50 | 267.81 | 38,158 |
| 2022-02-08 | 276.50 | 278.00 | 268.00 | 271.50 | 260.14 | 40,837 |
| 2022-02-07 | 282.00 | 282.00 | 272.00 | 278.50 | 266.85 | 31,028 |
| 2022-02-04 | 280.50 | 285.00 | 275.00 | 278.50 | 266.85 | 107,680 |
| 2022-02-03 | 289.50 | 290.00 | 279.00 | 280.50 | 268.77 | 603,266 |
| 2022-02-02 | 289.50 | 291.00 | 282.50 | 289.50 | 277.39 | 72,728 |
| 2022-02-01 | 276.00 | 282.50 | 274.50 | 280.00 | 268.29 | 42,641 |
| 2022-01-31 | 265.50 | 279.00 | 265.50 | 274.00 | 262.54 | 65,201 |
| 2022-01-28 | 263.50 | 265.00 | 259.50 | 264.50 | 253.44 | 40,266 |
| 2022-01-27 | 263.00 | 265.50 | 256.50 | 264.00 | 252.96 | 64,469 |
| 2022-01-26 | 261.00 | 270.50 | 261.00 | 264.50 | 253.44 | 64,065 |
| 2022-01-25 | 270.50 | 277.00 | 263.00 | 263.00 | 252.00 | 82,656 |
| 2022-01-24 | 281.00 | 283.50 | 261.00 | 266.00 | 254.87 | 167,225 |
| 2022-01-21 | 285.00 | 288.00 | 280.50 | 284.50 | 272.60 | 57,972 |
| 2022-01-20 | 289.00 | 293.00 | 283.50 | 292.50 | 280.26 | 53,540 |
| 2022-01-19 | 284.00 | 294.50 | 281.00 | 289.00 | 276.91 | 130,905 |
| 2022-01-18 | 296.00 | 296.50 | 280.50 | 284.50 | 272.60 | 80,111 |
| 2022-01-17 | 294.50 | 300.00 | 283.00 | 295.00 | 282.66 | 115,314 |
| 2022-01-14 | 325.00 | 326.50 | 289.50 | 294.00 | 281.70 | 154,711 |
| 2022-01-13 | 338.00 | 338.00 | 326.00 | 330.00 | 316.20 | 83,946 |
| 2022-01-12 | 344.00 | 346.50 | 332.50 | 336.00 | 321.94 | 547,964 |
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.