Medicover AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 205.50 | 206.50 | 201.00 | 202.50 | 200.34 | 82,268 |
| 2026-01-29 | 207.50 | 208.50 | 205.00 | 206.00 | 203.81 | 58,354 |
| 2026-01-28 | 210.00 | 210.50 | 206.00 | 207.50 | 205.29 | 51,962 |
| 2026-01-27 | 206.50 | 211.50 | 205.00 | 210.00 | 207.76 | 36,701 |
| 2026-01-26 | 206.00 | 208.50 | 203.00 | 206.50 | 204.30 | 84,551 |
| 2026-01-23 | 204.50 | 205.50 | 203.00 | 205.00 | 202.82 | 36,525 |
| 2026-01-22 | 205.50 | 209.50 | 204.50 | 205.00 | 202.82 | 57,107 |
| 2026-01-21 | 200.50 | 204.50 | 199.60 | 204.50 | 202.32 | 105,637 |
| 2026-01-20 | 203.50 | 204.00 | 200.00 | 201.50 | 199.35 | 98,227 |
| 2026-01-19 | 209.50 | 209.50 | 201.50 | 205.00 | 202.82 | 112,601 |
| 2026-01-16 | 212.00 | 212.00 | 209.50 | 211.50 | 209.25 | 66,356 |
| 2026-01-15 | 215.00 | 215.50 | 208.50 | 211.00 | 208.75 | 86,572 |
| 2026-01-14 | 213.50 | 214.50 | 209.00 | 214.50 | 212.22 | 50,446 |
| 2026-01-13 | 213.50 | 215.50 | 212.50 | 213.50 | 211.23 | 48,762 |
| 2026-01-12 | 217.00 | 217.00 | 212.50 | 215.00 | 212.71 | 74,544 |
| 2026-01-09 | 218.00 | 219.00 | 215.00 | 218.50 | 216.17 | 87,044 |
| 2026-01-08 | 215.50 | 218.00 | 212.00 | 217.50 | 215.18 | 108,004 |
| 2026-01-07 | 208.00 | 216.50 | 208.00 | 216.50 | 214.19 | 91,082 |
| 2026-01-05 | 212.00 | 212.50 | 207.50 | 208.00 | 205.79 | 45,086 |
| 2026-01-02 | 219.50 | 219.50 | 210.50 | 212.00 | 209.74 | 51,957 |
| 2025-12-30 | 220.50 | 221.50 | 218.00 | 220.50 | 218.15 | 36,253 |
| 2025-12-29 | 219.00 | 221.00 | 218.00 | 220.50 | 218.15 | 48,443 |
| 2025-12-23 | 220.00 | 221.50 | 218.00 | 219.00 | 216.67 | 51,418 |
| 2025-12-22 | 219.50 | 220.00 | 217.50 | 220.00 | 217.66 | 33,486 |
| 2025-12-19 | 217.50 | 222.00 | 217.00 | 219.50 | 217.16 | 141,570 |
| 2025-12-18 | 213.50 | 218.50 | 213.50 | 218.50 | 216.17 | 54,824 |
| 2025-12-17 | 215.50 | 217.00 | 214.00 | 215.00 | 212.71 | 55,178 |
| 2025-12-16 | 217.50 | 218.00 | 215.50 | 216.00 | 213.70 | 38,311 |
| 2025-12-15 | 219.50 | 220.50 | 216.50 | 218.50 | 216.17 | 46,930 |
| 2025-12-12 | 220.50 | 222.50 | 219.00 | 219.50 | 217.16 | 74,223 |
| 2025-12-11 | 229.50 | 229.50 | 220.00 | 221.50 | 219.14 | 103,499 |
| 2025-12-10 | 222.00 | 224.00 | 219.00 | 222.50 | 220.13 | 74,055 |
| 2025-12-09 | 222.50 | 227.00 | 222.50 | 222.50 | 220.13 | 39,056 |
| 2025-12-08 | 228.00 | 228.00 | 221.50 | 222.50 | 220.13 | 94,710 |
| 2025-12-05 | 231.00 | 232.50 | 227.00 | 227.00 | 224.58 | 46,039 |
| 2025-12-04 | 232.00 | 234.00 | 230.50 | 231.00 | 228.54 | 68,125 |
| 2025-12-03 | 233.50 | 236.00 | 229.50 | 232.00 | 229.53 | 121,746 |
| 2025-12-02 | 235.00 | 235.00 | 233.00 | 233.00 | 230.52 | 62,893 |
| 2025-12-01 | 230.00 | 236.50 | 228.00 | 235.00 | 232.50 | 106,851 |
| 2025-11-28 | 226.00 | 235.50 | 224.00 | 235.50 | 232.99 | 271,025 |
| 2025-11-27 | 226.50 | 229.00 | 226.00 | 226.00 | 223.59 | 58,415 |
| 2025-11-26 | 228.00 | 229.00 | 226.00 | 226.50 | 224.09 | 62,358 |
| 2025-11-25 | 228.50 | 229.50 | 225.50 | 229.00 | 226.56 | 49,914 |
| 2025-11-24 | 227.00 | 229.00 | 226.00 | 228.50 | 226.07 | 97,417 |
| 2025-11-21 | 226.00 | 229.00 | 224.00 | 226.00 | 223.59 | 118,480 |
| 2025-11-20 | 229.50 | 231.50 | 227.50 | 228.00 | 225.57 | 143,870 |
| 2025-11-19 | 229.50 | 230.50 | 227.00 | 228.50 | 226.07 | 44,649 |
| 2025-11-18 | 233.50 | 234.50 | 228.00 | 230.00 | 227.55 | 71,087 |
| 2025-11-17 | 238.50 | 239.00 | 235.50 | 235.50 | 232.99 | 67,363 |
| 2025-11-14 | 238.50 | 239.00 | 236.50 | 238.50 | 235.96 | 37,262 |
| 2025-11-13 | 243.50 | 245.00 | 236.50 | 239.50 | 236.95 | 123,887 |
| 2025-11-12 | 242.50 | 246.00 | 240.00 | 243.50 | 240.91 | 53,736 |
| 2025-11-11 | 237.50 | 243.00 | 237.50 | 242.50 | 239.92 | 66,193 |
| 2025-11-10 | 235.00 | 239.00 | 235.00 | 237.00 | 234.48 | 163,628 |
| 2025-11-07 | 235.00 | 239.50 | 233.00 | 234.50 | 232.00 | 47,893 |
| 2025-11-06 | 236.50 | 241.00 | 232.50 | 236.00 | 233.49 | 135,588 |
| 2025-11-05 | 245.00 | 245.00 | 223.00 | 237.50 | 234.97 | 344,191 |
| 2025-11-04 | 250.50 | 253.00 | 241.50 | 243.50 | 240.91 | 99,615 |
| 2025-11-03 | 260.00 | 260.50 | 252.00 | 253.50 | 250.80 | 70,767 |
| 2025-10-31 | 260.50 | 262.00 | 256.50 | 259.00 | 256.24 | 59,892 |
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.