Medicover AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 261.50 | 262.50 | 259.50 | 260.50 | 257.73 | 35,061 |
| 2025-10-29 | 260.50 | 261.50 | 259.00 | 259.50 | 256.74 | 19,110 |
| 2025-10-28 | 263.50 | 264.00 | 259.50 | 260.50 | 257.73 | 27,090 |
| 2025-10-27 | 263.50 | 263.50 | 261.00 | 263.50 | 260.69 | 63,196 |
| 2025-10-24 | 258.50 | 263.50 | 258.50 | 263.00 | 260.20 | 201,157 |
| 2025-10-23 | 267.00 | 267.00 | 256.50 | 259.50 | 256.74 | 66,169 |
| 2025-10-22 | 255.50 | 258.50 | 254.50 | 258.50 | 255.75 | 54,199 |
| 2025-10-21 | 255.50 | 258.50 | 255.50 | 257.00 | 254.26 | 31,519 |
| 2025-10-20 | 256.00 | 257.50 | 254.00 | 256.50 | 253.77 | 42,080 |
| 2025-10-17 | 258.00 | 258.00 | 253.50 | 257.50 | 254.76 | 27,145 |
| 2025-10-16 | 255.00 | 258.00 | 254.50 | 258.00 | 255.25 | 20,060 |
| 2025-10-15 | 259.50 | 261.00 | 255.00 | 255.50 | 252.78 | 56,912 |
| 2025-10-14 | 257.50 | 259.00 | 255.00 | 258.00 | 255.25 | 26,076 |
| 2025-10-13 | 260.50 | 262.00 | 257.50 | 258.00 | 255.25 | 41,721 |
| 2025-10-10 | 263.00 | 266.50 | 261.00 | 261.00 | 258.22 | 89,340 |
| 2025-10-09 | 262.00 | 264.50 | 261.00 | 263.00 | 260.20 | 32,233 |
| 2025-10-08 | 259.50 | 262.00 | 258.00 | 262.00 | 259.21 | 48,546 |
| 2025-10-07 | 263.50 | 264.00 | 257.50 | 260.00 | 257.23 | 52,797 |
| 2025-10-06 | 255.00 | 264.00 | 255.00 | 262.50 | 259.70 | 96,876 |
| 2025-10-03 | 253.00 | 258.00 | 251.50 | 255.00 | 252.28 | 55,786 |
| 2025-10-02 | 255.50 | 257.50 | 252.00 | 253.50 | 250.80 | 60,957 |
| 2025-10-01 | 259.00 | 260.50 | 255.00 | 255.50 | 252.78 | 54,491 |
| 2025-09-30 | 258.00 | 259.50 | 255.00 | 259.00 | 256.24 | 47,886 |
| 2025-09-29 | 259.50 | 262.00 | 258.00 | 258.00 | 255.25 | 55,869 |
| 2025-09-26 | 255.00 | 259.50 | 254.00 | 258.50 | 255.75 | 40,426 |
| 2025-09-25 | 258.00 | 258.00 | 253.50 | 255.50 | 252.78 | 44,812 |
| 2025-09-24 | 264.00 | 264.00 | 258.00 | 258.50 | 255.75 | 223,768 |
| 2025-09-23 | 263.50 | 266.00 | 261.50 | 263.50 | 260.69 | 23,669 |
| 2025-09-22 | 263.00 | 263.00 | 260.50 | 262.50 | 259.70 | 32,158 |
| 2025-09-19 | 261.00 | 263.50 | 259.50 | 263.00 | 260.20 | 214,718 |
| 2025-09-18 | 261.00 | 262.00 | 258.00 | 261.00 | 258.22 | 28,915 |
| 2025-09-17 | 259.50 | 262.50 | 258.00 | 260.00 | 257.23 | 22,988 |
| 2025-09-16 | 261.50 | 263.50 | 258.50 | 259.00 | 256.24 | 26,446 |
| 2025-09-15 | 264.00 | 266.50 | 260.50 | 261.00 | 258.22 | 66,542 |
| 2025-09-12 | 265.00 | 267.50 | 264.00 | 264.00 | 261.19 | 30,938 |
| 2025-09-11 | 268.50 | 271.00 | 265.50 | 266.00 | 263.17 | 43,977 |
| 2025-09-10 | 272.00 | 274.00 | 268.50 | 269.00 | 266.14 | 78,295 |
| 2025-09-09 | 268.00 | 272.00 | 268.00 | 271.00 | 268.11 | 34,717 |
| 2025-09-08 | 268.50 | 271.00 | 266.50 | 268.00 | 265.15 | 23,646 |
| 2025-09-05 | 265.50 | 270.00 | 265.00 | 268.00 | 265.15 | 128,232 |
| 2025-09-04 | 260.50 | 266.00 | 260.00 | 264.50 | 261.68 | 28,471 |
| 2025-09-03 | 262.00 | 265.00 | 258.50 | 260.50 | 257.73 | 47,934 |
| 2025-09-02 | 272.00 | 272.00 | 261.00 | 262.50 | 259.70 | 46,040 |
| 2025-09-01 | 265.00 | 273.00 | 264.50 | 271.50 | 268.61 | 64,442 |
| 2025-08-29 | 264.00 | 268.00 | 262.50 | 264.50 | 261.68 | 45,032 |
| 2025-08-28 | 269.50 | 270.50 | 263.50 | 265.50 | 262.67 | 38,878 |
| 2025-08-27 | 269.00 | 270.50 | 267.00 | 269.50 | 266.63 | 54,581 |
| 2025-08-26 | 270.00 | 270.50 | 266.50 | 268.00 | 265.15 | 139,190 |
| 2025-08-25 | 271.50 | 273.00 | 269.50 | 269.50 | 266.63 | 132,944 |
| 2025-08-22 | 271.00 | 272.50 | 268.00 | 272.50 | 269.60 | 124,605 |
| 2025-08-21 | 275.00 | 275.00 | 269.50 | 271.00 | 268.11 | 86,798 |
| 2025-08-20 | 272.00 | 274.50 | 269.50 | 273.50 | 270.59 | 33,862 |
| 2025-08-19 | 271.00 | 274.50 | 270.50 | 272.00 | 269.10 | 33,049 |
| 2025-08-18 | 270.50 | 276.50 | 270.50 | 274.00 | 271.08 | 67,235 |
| 2025-08-15 | 274.00 | 275.00 | 270.50 | 271.50 | 268.61 | 45,139 |
| 2025-08-14 | 274.00 | 274.50 | 271.50 | 274.00 | 271.08 | 49,577 |
| 2025-08-13 | 272.50 | 278.50 | 272.50 | 274.00 | 271.08 | 61,622 |
| 2025-08-12 | 270.00 | 272.50 | 268.50 | 272.00 | 269.10 | 49,341 |
| 2025-08-11 | 270.00 | 271.00 | 267.50 | 269.50 | 266.63 | 67,406 |
| 2025-08-08 | 268.50 | 270.00 | 266.00 | 268.00 | 265.15 | 52,370 |
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.