Medicover AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 205.00 | 216.50 | 205.00 | 210.50 | 206.76 | 74,448 |
| 2025-02-12 | 210.00 | 219.50 | 202.00 | 207.00 | 203.32 | 217,542 |
| 2025-02-11 | 208.50 | 210.50 | 207.50 | 210.00 | 206.27 | 45,838 |
| 2025-02-10 | 210.00 | 211.50 | 207.00 | 208.50 | 204.80 | 32,020 |
| 2025-02-07 | 211.50 | 212.50 | 208.50 | 210.00 | 206.27 | 36,157 |
| 2025-02-06 | 210.00 | 213.50 | 208.00 | 211.50 | 207.74 | 76,670 |
| 2025-02-05 | 208.50 | 210.00 | 205.50 | 210.00 | 206.27 | 97,550 |
| 2025-02-04 | 208.50 | 208.50 | 205.00 | 207.50 | 203.82 | 32,495 |
| 2025-02-03 | 202.00 | 208.50 | 198.80 | 208.50 | 204.80 | 64,655 |
| 2025-01-31 | 204.00 | 208.00 | 203.00 | 206.00 | 202.34 | 46,001 |
| 2025-01-30 | 206.00 | 207.00 | 204.00 | 204.50 | 200.87 | 21,680 |
| 2025-01-29 | 205.00 | 207.00 | 204.50 | 205.00 | 201.36 | 21,885 |
| 2025-01-28 | 202.50 | 204.50 | 202.00 | 204.50 | 200.87 | 26,186 |
| 2025-01-27 | 205.00 | 209.00 | 201.50 | 203.50 | 199.89 | 64,446 |
| 2025-01-24 | 208.50 | 210.00 | 206.50 | 207.50 | 203.82 | 40,276 |
| 2025-01-23 | 204.00 | 208.50 | 203.00 | 208.00 | 204.31 | 52,492 |
| 2025-01-22 | 205.00 | 207.50 | 202.50 | 203.00 | 199.40 | 64,938 |
| 2025-01-21 | 202.00 | 205.00 | 199.80 | 205.00 | 201.36 | 76,965 |
| 2025-01-20 | 201.00 | 206.00 | 198.80 | 198.80 | 195.27 | 83,653 |
| 2025-01-17 | 201.00 | 202.50 | 199.00 | 200.50 | 196.94 | 36,195 |
| 2025-01-16 | 199.80 | 204.00 | 199.00 | 200.50 | 196.94 | 59,488 |
| 2025-01-15 | 194.20 | 200.00 | 194.20 | 199.20 | 195.66 | 119,544 |
| 2025-01-14 | 190.20 | 198.40 | 190.20 | 192.80 | 189.38 | 150,320 |
| 2025-01-13 | 192.40 | 194.00 | 189.20 | 189.20 | 185.84 | 29,309 |
| 2025-01-10 | 192.00 | 195.40 | 190.20 | 192.40 | 188.98 | 41,058 |
| 2025-01-09 | 190.20 | 193.40 | 185.00 | 192.00 | 188.59 | 71,711 |
| 2025-01-08 | 187.00 | 189.60 | 184.40 | 185.00 | 181.72 | 40,130 |
| 2025-01-07 | 196.00 | 198.00 | 187.60 | 187.60 | 184.27 | 106,878 |
| 2025-01-03 | 193.00 | 199.00 | 193.00 | 196.80 | 193.31 | 40,790 |
| 2025-01-02 | 198.00 | 198.00 | 191.40 | 193.80 | 190.36 | 32,539 |
| 2024-12-30 | 193.40 | 193.40 | 190.00 | 192.00 | 188.59 | 24,157 |
| 2024-12-27 | 193.00 | 194.80 | 192.00 | 192.40 | 188.98 | 27,957 |
| 2024-12-23 | 197.00 | 197.00 | 188.60 | 192.20 | 188.79 | 43,390 |
| 2024-12-20 | 190.60 | 193.00 | 187.60 | 192.40 | 188.98 | 48,261 |
| 2024-12-19 | 196.60 | 196.60 | 190.40 | 191.20 | 187.81 | 46,507 |
| 2024-12-18 | 189.80 | 195.40 | 189.20 | 195.40 | 191.93 | 78,536 |
| 2024-12-17 | 183.60 | 190.20 | 182.60 | 189.80 | 186.43 | 57,864 |
| 2024-12-16 | 185.80 | 186.20 | 181.20 | 183.60 | 180.34 | 55,097 |
| 2024-12-13 | 186.20 | 187.00 | 184.20 | 185.60 | 182.30 | 21,688 |
| 2024-12-12 | 189.80 | 191.00 | 185.40 | 186.80 | 183.48 | 36,320 |
| 2024-12-11 | 190.00 | 195.00 | 184.00 | 190.40 | 187.02 | 98,647 |
| 2024-12-10 | 178.00 | 179.20 | 176.80 | 177.60 | 174.45 | 43,128 |
| 2024-12-09 | 178.20 | 180.20 | 177.60 | 178.20 | 175.04 | 34,424 |
| 2024-12-06 | 177.80 | 180.40 | 177.40 | 179.00 | 175.82 | 34,304 |
| 2024-12-05 | 181.60 | 182.40 | 176.80 | 177.80 | 174.64 | 31,077 |
| 2024-12-04 | 181.00 | 183.60 | 180.60 | 182.00 | 178.77 | 31,274 |
| 2024-12-03 | 184.20 | 185.80 | 180.40 | 181.00 | 177.79 | 65,406 |
| 2024-12-02 | 176.00 | 182.00 | 175.00 | 180.60 | 177.39 | 32,254 |
| 2024-11-29 | 174.00 | 177.00 | 174.00 | 175.80 | 172.68 | 45,978 |
| 2024-11-28 | 178.20 | 179.20 | 175.60 | 176.20 | 173.07 | 13,286 |
| 2024-11-27 | 175.00 | 179.60 | 175.00 | 177.80 | 174.64 | 22,072 |
| 2024-11-26 | 178.80 | 178.80 | 175.80 | 177.80 | 174.64 | 14,780 |
| 2024-11-25 | 176.60 | 179.20 | 176.60 | 179.20 | 176.02 | 40,052 |
| 2024-11-22 | 174.00 | 176.60 | 172.40 | 176.60 | 173.46 | 26,540 |
| 2024-11-21 | 173.40 | 174.40 | 170.40 | 173.20 | 170.12 | 37,552 |
| 2024-11-20 | 172.20 | 175.60 | 172.20 | 173.40 | 170.32 | 44,510 |
| 2024-11-19 | 182.80 | 182.80 | 170.60 | 173.60 | 170.52 | 33,852 |
| 2024-11-18 | 174.00 | 175.60 | 172.00 | 174.20 | 171.11 | 33,448 |
| 2024-11-15 | 175.20 | 179.60 | 174.20 | 176.00 | 172.88 | 52,880 |
| 2024-11-14 | 180.60 | 181.40 | 176.40 | 180.00 | 176.80 | 34,066 |
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.