Medicover AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 268.50 | 274.00 | 266.50 | 267.50 | 267.50 | 91,510 |
| 2026-10-15 | 263.50 | 269.50 | 261.50 | 267.50 | 267.50 | 142,486 |
| 2026-10-14 | 264.50 | 265.50 | 262.00 | 263.50 | 263.50 | 39,620 |
| 2026-10-13 | 268.00 | 269.00 | 261.00 | 263.00 | 263.00 | 38,523 |
| 2026-10-12 | 262.50 | 268.00 | 262.50 | 268.00 | 268.00 | 68,975 |
| 2026-10-09 | 255.50 | 266.00 | 255.50 | 263.50 | 263.50 | 41,829 |
| 2026-10-08 | 259.00 | 262.00 | 256.50 | 260.00 | 260.00 | 79,729 |
| 2026-10-07 | 258.50 | 262.00 | 258.50 | 260.00 | 260.00 | 38,791 |
| 2026-10-06 | 260.50 | 265.00 | 260.00 | 260.00 | 260.00 | 87,652 |
| 2026-10-05 | 251.50 | 261.00 | 251.50 | 259.50 | 259.50 | 50,703 |
| 2026-10-02 | 257.00 | 258.50 | 254.00 | 254.00 | 254.00 | 39,751 |
| 2026-10-01 | 258.00 | 260.00 | 256.50 | 257.00 | 257.00 | 48,058 |
| 2026-09-30 | 257.00 | 262.50 | 256.50 | 260.00 | 260.00 | 98,190 |
| 2026-09-29 | 252.00 | 261.00 | 250.00 | 257.00 | 257.00 | 227,046 |
| 2026-09-28 | 256.50 | 259.50 | 251.00 | 252.50 | 252.50 | 83,210 |
| 2026-09-25 | 263.00 | 265.00 | 256.00 | 258.00 | 258.00 | 164,385 |
| 2026-09-24 | 260.00 | 260.50 | 257.00 | 258.50 | 258.50 | 41,056 |
| 2026-09-23 | 256.00 | 260.00 | 255.00 | 259.00 | 259.00 | 27,675 |
| 2026-09-22 | 257.50 | 260.00 | 254.50 | 256.50 | 256.50 | 82,801 |
| 2026-09-21 | 258.50 | 260.50 | 255.50 | 259.00 | 259.00 | 32,083 |
| 2026-09-18 | 254.00 | 262.50 | 254.00 | 257.50 | 257.50 | 232,355 |
| 2026-09-17 | 247.00 | 251.50 | 247.00 | 250.00 | 250.00 | 52,551 |
| 2026-09-16 | 242.50 | 248.00 | 241.50 | 246.50 | 246.50 | 65,500 |
| 2026-09-15 | 242.00 | 244.00 | 238.00 | 242.50 | 242.50 | 37,958 |
| 2026-09-14 | 234.00 | 242.50 | 234.00 | 241.50 | 241.50 | 42,178 |
| 2026-09-11 | 236.00 | 237.00 | 230.50 | 233.50 | 233.50 | 33,025 |
| 2026-09-10 | 239.50 | 239.50 | 235.50 | 235.50 | 235.50 | 25,917 |
| 2026-09-09 | 237.00 | 239.00 | 235.00 | 238.50 | 238.50 | 128,014 |
| 2026-09-08 | 236.50 | 238.50 | 234.00 | 237.50 | 237.50 | 18,972 |
| 2026-09-07 | 240.00 | 240.00 | 236.00 | 237.00 | 237.00 | 28,202 |
| 2026-09-04 | 243.50 | 245.50 | 241.00 | 241.50 | 241.50 | 22,795 |
| 2026-09-03 | 242.00 | 249.50 | 242.00 | 244.50 | 244.50 | 69,573 |
| 2026-09-02 | 243.00 | 245.50 | 241.00 | 244.00 | 244.00 | 34,870 |
| 2026-09-01 | 242.00 | 244.00 | 240.00 | 243.00 | 243.00 | 26,962 |
| 2026-08-31 | 244.00 | 245.50 | 241.50 | 242.50 | 242.50 | 76,166 |
| 2026-08-28 | 242.50 | 246.00 | 242.50 | 244.50 | 244.50 | 30,050 |
| 2026-08-27 | 242.00 | 246.00 | 241.50 | 243.00 | 243.00 | 30,964 |
| 2026-08-26 | 244.50 | 244.50 | 241.50 | 241.50 | 241.50 | 42,552 |
| 2026-08-25 | 241.50 | 245.00 | 241.00 | 243.50 | 243.50 | 58,021 |
| 2026-08-24 | 240.50 | 243.00 | 239.50 | 242.00 | 242.00 | 44,317 |
| 2026-08-21 | 240.00 | 241.00 | 237.50 | 240.50 | 240.50 | 26,568 |
| 2026-08-20 | 238.50 | 242.50 | 238.00 | 240.00 | 240.00 | 135,003 |
| 2026-08-19 | 233.00 | 239.50 | 232.00 | 238.00 | 238.00 | 75,854 |
| 2026-08-18 | 232.00 | 234.50 | 231.50 | 233.00 | 233.00 | 55,368 |
| 2026-08-17 | 237.00 | 237.00 | 231.50 | 233.00 | 233.00 | 96,462 |
| 2026-08-14 | 230.50 | 237.00 | 230.50 | 236.00 | 236.00 | 39,615 |
| 2026-08-13 | 230.50 | 237.50 | 230.50 | 232.00 | 232.00 | 61,634 |
| 2026-08-12 | 229.50 | 237.50 | 226.50 | 235.00 | 235.00 | 59,618 |
| 2026-08-11 | 230.00 | 233.00 | 229.00 | 230.50 | 230.50 | 42,060 |
| 2026-08-10 | 237.50 | 237.50 | 226.50 | 230.00 | 230.00 | 176,626 |
| 2026-08-07 | 242.00 | 244.00 | 233.00 | 238.00 | 238.00 | 193,662 |
| 2026-08-06 | 234.00 | 244.50 | 234.00 | 243.50 | 243.50 | 500,574 |
| 2026-08-05 | 223.50 | 225.50 | 222.00 | 223.00 | 223.00 | 32,045 |
| 2026-08-04 | 223.00 | 224.50 | 222.00 | 223.50 | 223.50 | 25,214 |
| 2026-08-03 | 225.50 | 230.50 | 221.00 | 222.00 | 222.00 | 23,021 |
| 2026-07-31 | 226.50 | 230.00 | 225.50 | 225.50 | 225.50 | 49,304 |
| 2026-07-30 | 225.00 | 229.00 | 222.00 | 227.00 | 227.00 | 27,095 |
| 2026-07-29 | 228.50 | 232.50 | 223.50 | 225.00 | 225.00 | 88,613 |
| 2026-07-28 | 220.00 | 229.50 | 219.50 | 228.50 | 228.50 | 51,191 |
| 2026-07-27 | 219.50 | 225.00 | 219.00 | 220.00 | 220.00 | 35,701 |
Page 1 of 2 · 65 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.