Medicover AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 267.50 | 270.50 | 266.00 | 268.00 | 265.15 | 82,150 |
| 2025-08-06 | 271.50 | 273.00 | 265.50 | 268.00 | 265.15 | 440,771 |
| 2025-08-05 | 274.00 | 274.00 | 270.00 | 272.00 | 269.10 | 37,731 |
| 2025-08-04 | 270.00 | 273.50 | 268.50 | 272.00 | 269.10 | 46,473 |
| 2025-08-01 | 272.00 | 272.00 | 266.50 | 269.00 | 266.14 | 173,182 |
| 2025-07-31 | 274.50 | 278.50 | 272.00 | 275.00 | 272.07 | 93,847 |
| 2025-07-30 | 281.00 | 282.00 | 273.50 | 276.00 | 273.06 | 46,997 |
| 2025-07-29 | 280.00 | 281.50 | 277.50 | 279.00 | 276.03 | 46,661 |
| 2025-07-28 | 286.50 | 289.00 | 278.50 | 280.00 | 277.02 | 54,546 |
| 2025-07-25 | 286.00 | 289.00 | 281.00 | 285.50 | 282.46 | 123,289 |
| 2025-07-24 | 276.00 | 295.00 | 276.00 | 285.00 | 281.97 | 277,700 |
| 2025-07-23 | 256.00 | 262.50 | 254.50 | 257.50 | 254.76 | 57,642 |
| 2025-07-22 | 256.00 | 259.00 | 254.50 | 255.50 | 252.78 | 43,255 |
| 2025-07-21 | 261.50 | 263.00 | 254.50 | 256.00 | 253.27 | 65,359 |
| 2025-07-18 | 263.00 | 263.00 | 257.50 | 261.00 | 258.22 | 32,108 |
| 2025-07-17 | 259.50 | 264.00 | 259.50 | 262.50 | 259.70 | 46,464 |
| 2025-07-16 | 263.00 | 266.00 | 259.50 | 259.50 | 256.74 | 317,300 |
| 2025-07-15 | 260.50 | 264.00 | 260.00 | 260.00 | 257.23 | 44,649 |
| 2025-07-14 | 258.50 | 261.50 | 256.50 | 260.50 | 257.73 | 55,467 |
| 2025-07-11 | 262.00 | 262.00 | 259.50 | 259.50 | 256.74 | 43,166 |
| 2025-07-10 | 260.00 | 262.50 | 259.00 | 261.50 | 258.72 | 43,826 |
| 2025-07-09 | 261.50 | 263.50 | 259.00 | 259.00 | 256.24 | 71,365 |
| 2025-07-08 | 262.00 | 262.50 | 258.00 | 261.50 | 258.72 | 46,940 |
| 2025-07-07 | 262.50 | 265.50 | 260.00 | 262.00 | 259.21 | 63,704 |
| 2025-07-04 | 261.00 | 263.50 | 258.00 | 261.50 | 258.72 | 50,886 |
| 2025-07-03 | 257.50 | 264.50 | 256.00 | 262.00 | 259.21 | 70,035 |
| 2025-07-02 | 259.50 | 260.50 | 253.00 | 257.00 | 254.26 | 52,151 |
| 2025-07-01 | 252.00 | 259.00 | 251.50 | 259.00 | 256.24 | 96,462 |
| 2025-06-30 | 253.50 | 257.50 | 251.00 | 252.00 | 249.32 | 71,272 |
| 2025-06-27 | 247.00 | 254.00 | 247.00 | 253.50 | 250.80 | 68,202 |
| 2025-06-26 | 247.00 | 252.50 | 242.50 | 246.50 | 243.88 | 109,116 |
| 2025-06-25 | 237.00 | 245.50 | 237.00 | 245.00 | 242.39 | 60,811 |
| 2025-06-24 | 239.00 | 240.50 | 235.50 | 237.00 | 234.48 | 78,506 |
| 2025-06-23 | 234.50 | 237.00 | 232.00 | 236.00 | 233.49 | 635,958 |
| 2025-06-19 | 236.00 | 236.00 | 229.50 | 233.00 | 230.52 | 52,353 |
| 2025-06-18 | 237.00 | 238.50 | 233.50 | 236.50 | 233.98 | 52,735 |
| 2025-06-17 | 241.00 | 241.00 | 234.00 | 237.00 | 234.48 | 50,649 |
| 2025-06-16 | 240.00 | 241.00 | 238.00 | 241.00 | 238.43 | 99,156 |
| 2025-06-13 | 238.00 | 240.00 | 235.00 | 239.50 | 236.95 | 205,111 |
| 2025-06-12 | 240.00 | 244.00 | 238.50 | 241.50 | 238.93 | 137,982 |
| 2025-06-11 | 240.50 | 241.00 | 238.50 | 240.00 | 237.44 | 107,760 |
| 2025-06-10 | 239.50 | 241.00 | 238.50 | 240.00 | 237.44 | 126,312 |
| 2025-06-09 | 240.00 | 242.00 | 238.50 | 240.00 | 237.44 | 88,741 |
| 2025-06-05 | 237.00 | 240.00 | 235.50 | 239.50 | 236.95 | 95,713 |
| 2025-06-04 | 241.00 | 241.00 | 235.50 | 237.00 | 234.48 | 86,170 |
| 2025-06-03 | 239.50 | 240.50 | 238.50 | 240.50 | 237.94 | 85,203 |
| 2025-06-02 | 238.50 | 240.50 | 236.00 | 240.00 | 237.44 | 109,085 |
| 2025-05-30 | 235.00 | 239.00 | 234.50 | 239.00 | 236.46 | 189,930 |
| 2025-05-28 | 237.50 | 238.00 | 235.50 | 236.00 | 233.49 | 19,508 |
| 2025-05-27 | 238.50 | 240.00 | 236.50 | 237.50 | 234.97 | 42,941 |
| 2025-05-26 | 238.00 | 239.50 | 235.50 | 238.50 | 235.96 | 27,877 |
| 2025-05-23 | 240.00 | 240.00 | 233.50 | 235.50 | 232.99 | 50,111 |
| 2025-05-22 | 242.00 | 242.00 | 236.00 | 238.50 | 235.96 | 52,098 |
| 2025-05-21 | 242.50 | 244.00 | 239.00 | 242.50 | 239.92 | 95,764 |
| 2025-05-20 | 242.00 | 246.00 | 240.00 | 242.00 | 239.42 | 73,641 |
| 2025-05-19 | 249.50 | 249.50 | 241.00 | 242.50 | 239.92 | 82,628 |
| 2025-05-16 | 245.00 | 250.00 | 243.00 | 249.50 | 246.84 | 507,219 |
| 2025-05-15 | 241.50 | 244.00 | 241.00 | 243.50 | 240.91 | 38,372 |
| 2025-05-14 | 245.50 | 246.00 | 241.00 | 242.00 | 239.42 | 36,767 |
| 2025-05-13 | 241.50 | 247.50 | 240.50 | 245.00 | 242.39 | 102,330 |
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.