Medicover AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 333.00 | 342.50 | 329.00 | 337.50 | 323.38 | 226,042 |
| 2022-01-10 | 338.50 | 339.50 | 324.00 | 333.00 | 319.07 | 91,991 |
| 2022-01-07 | 338.00 | 338.00 | 328.00 | 332.50 | 318.59 | 93,664 |
| 2022-01-05 | 348.00 | 348.00 | 339.50 | 345.50 | 331.05 | 27,500 |
| 2022-01-04 | 353.00 | 362.00 | 347.50 | 350.00 | 335.36 | 48,571 |
| 2022-01-03 | 370.00 | 371.00 | 348.50 | 352.50 | 337.75 | 84,494 |
| 2021-12-30 | 364.50 | 372.00 | 361.50 | 370.00 | 354.52 | 42,979 |
| 2021-12-29 | 360.50 | 364.00 | 355.50 | 361.00 | 345.90 | 36,417 |
| 2021-12-28 | 360.00 | 364.00 | 352.00 | 360.00 | 344.94 | 51,739 |
| 2021-12-27 | 336.50 | 363.50 | 333.50 | 357.50 | 342.55 | 136,365 |
| 2021-12-23 | 333.00 | 336.00 | 329.50 | 331.50 | 317.63 | 33,067 |
| 2021-12-22 | 324.50 | 335.00 | 320.50 | 332.00 | 318.11 | 80,403 |
| 2021-12-21 | 314.50 | 324.00 | 309.50 | 322.50 | 309.01 | 66,942 |
| 2021-12-20 | 317.50 | 321.50 | 310.00 | 312.00 | 298.95 | 113,513 |
| 2021-12-17 | 307.00 | 320.00 | 304.50 | 319.50 | 306.13 | 73,026 |
| 2021-12-16 | 308.00 | 315.00 | 306.00 | 307.50 | 294.64 | 65,651 |
| 2021-12-15 | 300.00 | 310.00 | 298.00 | 306.00 | 293.20 | 99,557 |
| 2021-12-14 | 308.50 | 310.50 | 297.00 | 297.00 | 284.58 | 133,707 |
| 2021-12-13 | 302.00 | 312.50 | 298.50 | 309.00 | 296.07 | 60,523 |
| 2021-12-10 | 305.00 | 306.00 | 297.50 | 301.50 | 288.89 | 29,239 |
| 2021-12-09 | 293.50 | 308.50 | 293.00 | 302.50 | 289.85 | 73,401 |
| 2021-12-08 | 294.50 | 299.50 | 291.00 | 291.50 | 279.31 | 40,559 |
| 2021-12-07 | 279.50 | 294.50 | 279.00 | 294.00 | 281.70 | 43,819 |
| 2021-12-06 | 275.00 | 281.00 | 270.00 | 279.00 | 267.33 | 58,431 |
| 2021-12-03 | 286.50 | 286.50 | 278.00 | 280.00 | 268.29 | 59,361 |
| 2021-12-02 | 280.00 | 284.50 | 272.00 | 284.00 | 272.12 | 106,375 |
| 2021-12-01 | 286.00 | 288.50 | 280.50 | 283.00 | 271.16 | 66,359 |
| 2021-11-30 | 287.00 | 301.50 | 284.50 | 285.50 | 273.56 | 106,063 |
| 2021-11-29 | 276.00 | 290.00 | 276.00 | 288.50 | 276.43 | 52,075 |
| 2021-11-26 | 282.00 | 288.00 | 277.00 | 277.00 | 265.41 | 48,581 |
| 2021-11-25 | 279.00 | 296.00 | 279.00 | 289.50 | 277.39 | 56,011 |
| 2021-11-24 | 275.50 | 281.00 | 271.50 | 275.50 | 263.98 | 43,842 |
| 2021-11-23 | 287.50 | 287.50 | 274.00 | 276.00 | 264.45 | 28,382 |
| 2021-11-22 | 291.50 | 295.50 | 286.00 | 288.00 | 275.95 | 85,948 |
| 2021-11-19 | 297.00 | 301.50 | 289.50 | 293.00 | 280.74 | 87,909 |
| 2021-11-18 | 295.50 | 299.50 | 293.00 | 296.50 | 284.10 | 20,190 |
| 2021-11-17 | 302.00 | 304.00 | 295.50 | 295.50 | 283.14 | 38,817 |
| 2021-11-16 | 298.50 | 304.00 | 297.00 | 302.50 | 289.85 | 38,004 |
| 2021-11-15 | 297.00 | 301.50 | 293.50 | 298.00 | 285.53 | 26,316 |
| 2021-11-12 | 298.00 | 302.50 | 291.50 | 297.00 | 284.58 | 58,765 |
| 2021-11-11 | 298.50 | 300.00 | 294.50 | 297.50 | 285.06 | 30,390 |
| 2021-11-10 | 288.50 | 298.00 | 288.00 | 295.50 | 283.14 | 60,562 |
| 2021-11-09 | 289.50 | 293.00 | 283.50 | 290.00 | 277.87 | 58,941 |
| 2021-11-08 | 295.00 | 296.00 | 287.50 | 289.50 | 277.39 | 72,640 |
| 2021-11-05 | 291.00 | 296.50 | 284.50 | 295.00 | 282.66 | 32,807 |
| 2021-11-04 | 280.50 | 284.50 | 270.00 | 281.00 | 269.25 | 89,710 |
| 2021-11-03 | 260.00 | 281.50 | 243.00 | 281.50 | 269.72 | 273,486 |
| 2021-11-02 | 263.50 | 271.00 | 261.00 | 268.50 | 257.27 | 87,164 |
| 2021-11-01 | 259.00 | 267.50 | 259.00 | 264.00 | 252.96 | 64,897 |
| 2021-10-29 | 261.00 | 263.00 | 257.00 | 259.00 | 248.17 | 51,114 |
| 2021-10-28 | 264.00 | 265.50 | 260.00 | 264.50 | 253.44 | 47,411 |
| 2021-10-27 | 266.00 | 268.00 | 263.00 | 264.00 | 252.96 | 36,009 |
| 2021-10-26 | 267.00 | 270.00 | 264.00 | 267.50 | 256.31 | 24,712 |
| 2021-10-25 | 270.00 | 270.50 | 266.00 | 269.00 | 257.75 | 25,550 |
| 2021-10-22 | 272.00 | 274.00 | 267.50 | 269.50 | 258.23 | 38,527 |
| 2021-10-21 | 270.00 | 278.50 | 268.50 | 270.00 | 258.71 | 109,957 |
| 2021-10-20 | 269.00 | 275.50 | 265.50 | 269.00 | 257.75 | 56,346 |
← NewerPage 21 of 21 · 1,257 trading days
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.