Medicover AB (publ) historical data

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

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

← NewerPage 4 of 21 · 1,259 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.