Medicover AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 241.50 | 247.50 | 240.50 | 245.00 | 242.39 | 102,330 |
| 2025-05-12 | 242.00 | 242.00 | 238.00 | 241.00 | 238.43 | 88,535 |
| 2025-05-09 | 242.50 | 242.50 | 240.00 | 241.00 | 238.43 | 67,611 |
| 2025-05-08 | 244.00 | 244.00 | 239.00 | 241.50 | 238.93 | 71,986 |
| 2025-05-07 | 240.50 | 247.50 | 238.50 | 241.00 | 238.43 | 378,368 |
| 2025-05-06 | 239.00 | 241.00 | 236.00 | 240.50 | 237.94 | 69,487 |
| 2025-05-05 | 243.00 | 244.00 | 237.50 | 239.00 | 236.46 | 94,785 |
| 2025-05-02 | 243.00 | 243.50 | 239.50 | 242.00 | 239.42 | 76,528 |
| 2025-04-30 | 233.50 | 243.50 | 233.50 | 241.50 | 238.93 | 127,626 |
| 2025-04-29 | 225.00 | 236.50 | 219.00 | 233.50 | 229.35 | 185,141 |
| 2025-04-28 | 211.50 | 215.00 | 210.00 | 213.50 | 209.71 | 91,477 |
| 2025-04-25 | 213.50 | 215.00 | 207.50 | 211.00 | 207.25 | 81,205 |
| 2025-04-24 | 213.00 | 214.50 | 211.50 | 214.00 | 210.20 | 57,513 |
| 2025-04-23 | 212.50 | 214.50 | 210.50 | 212.50 | 208.73 | 36,986 |
| 2025-04-22 | 215.00 | 217.00 | 208.00 | 210.00 | 206.27 | 73,445 |
| 2025-04-17 | 215.50 | 216.00 | 212.00 | 215.00 | 211.18 | 21,966 |
| 2025-04-16 | 209.00 | 217.50 | 205.50 | 216.00 | 212.17 | 52,599 |
| 2025-04-15 | 205.50 | 211.50 | 205.50 | 209.00 | 205.29 | 60,998 |
| 2025-04-14 | 202.00 | 206.00 | 201.00 | 205.50 | 201.85 | 31,574 |
| 2025-04-11 | 197.80 | 201.00 | 194.80 | 201.00 | 197.43 | 53,076 |
| 2025-04-10 | 209.00 | 209.00 | 195.60 | 197.60 | 194.09 | 108,668 |
| 2025-04-09 | 195.60 | 195.60 | 185.40 | 190.00 | 186.63 | 69,915 |
| 2025-04-08 | 186.00 | 196.60 | 186.00 | 196.60 | 193.11 | 62,099 |
| 2025-04-07 | 188.80 | 196.00 | 183.40 | 185.60 | 182.30 | 80,972 |
| 2025-04-04 | 203.50 | 207.00 | 193.80 | 196.80 | 193.31 | 48,229 |
| 2025-04-03 | 193.00 | 210.00 | 193.00 | 205.00 | 201.36 | 64,160 |
| 2025-04-02 | 198.20 | 200.00 | 193.60 | 198.80 | 195.27 | 42,415 |
| 2025-04-01 | 187.00 | 200.00 | 187.00 | 200.00 | 196.45 | 59,361 |
| 2025-03-31 | 192.40 | 192.40 | 187.80 | 190.20 | 186.82 | 91,168 |
| 2025-03-28 | 204.00 | 204.00 | 191.80 | 193.60 | 190.16 | 50,588 |
| 2025-03-27 | 198.80 | 199.00 | 194.00 | 195.40 | 191.93 | 33,650 |
| 2025-03-26 | 205.50 | 205.50 | 198.60 | 198.80 | 195.27 | 38,688 |
| 2025-03-25 | 205.00 | 205.50 | 203.50 | 205.00 | 201.36 | 20,303 |
| 2025-03-24 | 203.50 | 205.50 | 201.50 | 205.00 | 201.36 | 37,811 |
| 2025-03-21 | 204.00 | 204.00 | 199.20 | 202.50 | 198.90 | 55,493 |
| 2025-03-20 | 202.00 | 202.50 | 198.80 | 201.50 | 197.92 | 40,145 |
| 2025-03-19 | 195.00 | 201.50 | 194.60 | 201.50 | 197.92 | 153,384 |
| 2025-03-18 | 198.40 | 199.40 | 194.60 | 195.00 | 191.54 | 36,289 |
| 2025-03-17 | 194.00 | 196.60 | 192.40 | 196.20 | 192.72 | 48,637 |
| 2025-03-14 | 193.40 | 196.60 | 193.00 | 194.00 | 190.56 | 41,902 |
| 2025-03-13 | 190.20 | 196.60 | 190.20 | 193.60 | 190.16 | 44,808 |
| 2025-03-12 | 189.20 | 200.00 | 189.20 | 197.00 | 193.50 | 77,080 |
| 2025-03-11 | 201.00 | 203.50 | 196.40 | 197.40 | 193.90 | 46,979 |
| 2025-03-10 | 211.50 | 212.50 | 201.00 | 201.00 | 197.43 | 191,631 |
| 2025-03-07 | 204.00 | 212.00 | 203.00 | 211.00 | 207.25 | 48,130 |
| 2025-03-06 | 208.50 | 209.00 | 202.00 | 205.50 | 201.85 | 44,762 |
| 2025-03-05 | 210.00 | 213.50 | 208.50 | 208.50 | 204.80 | 82,401 |
| 2025-03-04 | 212.00 | 214.00 | 209.00 | 209.00 | 205.29 | 61,302 |
| 2025-03-03 | 210.00 | 214.00 | 209.50 | 212.50 | 208.73 | 52,309 |
| 2025-02-28 | 206.50 | 210.00 | 204.50 | 209.00 | 205.29 | 169,202 |
| 2025-02-27 | 209.50 | 209.50 | 206.00 | 207.00 | 203.32 | 44,962 |
| 2025-02-26 | 206.50 | 210.00 | 205.00 | 206.50 | 202.83 | 34,103 |
| 2025-02-25 | 204.50 | 208.00 | 204.00 | 207.00 | 203.32 | 53,970 |
| 2025-02-24 | 201.00 | 205.50 | 200.50 | 204.50 | 200.87 | 53,650 |
| 2025-02-21 | 204.50 | 207.00 | 200.00 | 201.50 | 197.92 | 62,995 |
| 2025-02-20 | 202.50 | 205.00 | 200.00 | 203.50 | 199.89 | 61,763 |
| 2025-02-19 | 204.00 | 206.00 | 201.00 | 203.00 | 199.40 | 65,820 |
| 2025-02-18 | 207.00 | 208.00 | 202.50 | 205.00 | 201.36 | 91,370 |
| 2025-02-17 | 206.50 | 209.50 | 205.00 | 208.50 | 204.80 | 48,936 |
| 2025-02-14 | 210.00 | 211.00 | 206.50 | 207.00 | 203.32 | 50,479 |
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.