Medicover AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	195.00	196.00	192.20	193.00	190.94	41,782
2026-04-27	197.00	199.20	195.80	197.00	194.90	47,345
2026-04-24	199.00	199.20	196.20	196.80	194.70	48,758
2026-04-23	210.00	210.00	197.80	198.80	196.68	76,498
2026-04-22	210.00	210.00	197.80	198.00	195.89	82,725
2026-04-21	202.00	205.00	200.00	201.00	198.86	45,930
2026-04-20	204.00	205.00	200.50	203.00	200.84	45,525
2026-04-17	202.50	206.50	202.50	204.00	201.83	44,276
2026-04-16	204.50	204.50	200.00	203.50	201.33	44,913
2026-04-15	209.50	209.50	197.80	201.00	198.86	57,405
2026-04-14	197.40	200.00	197.40	198.00	195.89	428,260
2026-04-13	191.00	197.20	189.60	197.20	195.10	503,255
2026-04-10	190.40	195.40	190.40	193.80	191.74	91,894
2026-04-09	191.40	191.60	188.20	190.60	188.57	53,658
2026-04-08	195.80	195.80	189.80	191.60	189.56	199,787
2026-04-07	189.00	192.60	186.00	186.80	184.81	86,666
2026-04-02	192.60	192.60	186.60	187.60	185.60	222,738
2026-04-01	190.00	194.00	186.40	193.40	191.34	93,635
2026-03-31	187.60	190.40	185.00	188.20	186.20	65,685
2026-03-30	186.80	186.80	181.40	185.80	183.82	82,434
2026-03-27	187.40	187.80	185.00	185.20	183.23	38,960
2026-03-26	187.00	187.80	180.80	187.20	185.21	45,979
2026-03-25	183.00	188.00	182.60	184.00	182.04	115,556
2026-03-24	185.00	185.00	181.20	182.20	180.26	72,898
2026-03-23	186.60	188.00	179.40	184.00	182.04	132,005
2026-03-20	196.20	196.40	185.00	189.00	186.99	101,390
2026-03-19	195.60	196.60	193.00	195.60	193.52	79,259
2026-03-18	205.00	205.00	195.40	196.80	194.70	49,451
2026-03-17	200.50	201.00	196.40	197.40	195.30	94,340
2026-03-16	205.00	208.00	199.40	202.00	199.85	52,378
2026-03-13	204.50	207.50	201.50	206.50	204.30	45,270
2026-03-12	207.50	207.50	204.00	205.50	203.31	51,792
2026-03-11	214.50	214.50	205.50	207.00	204.80	42,990
2026-03-10	215.00	215.00	207.50	209.00	206.77	64,211
2026-03-09	204.00	215.50	203.00	208.00	205.79	101,814
2026-03-06	209.00	211.00	207.00	208.50	206.28	45,192
2026-03-05	216.50	216.50	206.50	208.00	205.79	119,372
2026-03-04	208.50	212.50	208.50	210.50	208.26	122,093
2026-03-03	215.50	215.50	206.50	209.00	206.77	128,475
2026-03-02	213.00	218.50	213.00	216.50	214.19	75,526
2026-02-27	217.50	219.00	216.00	217.50	215.18	133,857
2026-02-26	214.00	217.50	213.50	216.50	214.19	56,991
2026-02-25	218.00	218.00	210.00	213.00	210.73	41,119
2026-02-24	213.00	215.00	211.00	211.00	208.75	31,504
2026-02-23	217.50	223.00	214.50	214.50	212.22	266,449
2026-02-20	217.00	220.00	216.00	217.50	215.18	102,019
2026-02-19	207.00	220.00	207.00	216.50	214.19	110,839
2026-02-18	209.00	212.50	207.50	211.50	209.25	64,256
2026-02-17	209.50	209.50	205.50	209.50	207.27	44,984
2026-02-16	210.00	212.00	208.50	209.50	207.27	65,363
2026-02-13	208.50	212.00	207.50	209.00	206.77	68,453
2026-02-12	214.00	214.00	204.00	208.00	205.79	222,715
2026-02-11	221.00	221.00	210.00	214.00	211.72	137,404
2026-02-10	205.00	221.00	197.00	219.00	216.67	292,799
2026-02-09	204.00	205.00	200.00	202.50	200.34	71,277
2026-02-06	206.00	207.00	202.00	203.50	201.33	61,798
2026-02-05	205.00	207.00	204.00	207.00	204.80	39,756
2026-02-04	203.50	208.50	203.00	205.50	203.31	51,748
2026-02-03	205.00	205.50	200.00	204.00	201.83	75,158
2026-02-02	201.50	208.00	199.60	206.00	203.81	72,721

← NewerPage 3 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.