Medicover AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 203.00 | 210.00 | 202.50 | 210.00 | 201.25 | 3,975 |
| 2022-03-08 | 203.50 | 203.50 | 197.20 | 199.00 | 190.71 | 2,944 |
| 2022-03-07 | 195.80 | 203.35 | 195.20 | 203.06 | 194.61 | 11,412 |
| 2022-03-04 | 218.50 | 218.50 | 206.50 | 208.00 | 199.34 | 4,394 |
| 2022-03-03 | 226.00 | 227.00 | 216.50 | 219.69 | 210.54 | 7,380 |
| 2022-03-02 | 214.00 | 228.50 | 213.50 | 222.69 | 213.42 | 27,892 |
| 2022-03-01 | 226.00 | 226.00 | 219.00 | 222.25 | 213.00 | 4,050 |
| 2022-02-28 | 218.50 | 230.50 | 218.50 | 221.06 | 211.86 | 10,118 |
| 2022-02-25 | 213.00 | 225.50 | 209.00 | 221.50 | 212.28 | 6,671 |
| 2022-02-24 | 206.00 | 213.50 | 203.00 | 212.50 | 203.65 | 6,949 |
| 2022-02-23 | 223.00 | 224.00 | 217.50 | 222.36 | 213.10 | 3,456 |
| 2022-02-22 | 211.50 | 228.00 | 211.50 | 225.00 | 215.63 | 2,677 |
| 2022-02-21 | 228.00 | 228.00 | 219.00 | 220.22 | 211.05 | 7,884 |
| 2022-02-18 | 236.50 | 236.50 | 230.50 | 234.75 | 224.98 | 3,060 |
| 2022-02-17 | 252.50 | 252.50 | 236.00 | 246.35 | 236.09 | 11,463 |
| 2022-02-16 | 255.52 | 261.63 | 253.00 | 259.81 | 248.99 | 1,282 |
| 2022-02-15 | 264.00 | 270.00 | 262.00 | 267.58 | 256.44 | 3,479 |
| 2022-02-14 | 264.50 | 271.00 | 251.50 | 261.48 | 250.59 | 50,920 |
| 2022-02-11 | 274.50 | 288.00 | 274.50 | 283.46 | 271.65 | 7,213 |
| 2022-02-10 | 276.50 | 282.00 | 276.50 | 280.24 | 268.57 | 5,888 |
| 2022-02-09 | 278.00 | 280.00 | 276.54 | 279.50 | 267.86 | 2,039 |
| 2022-02-08 | 272.50 | 273.68 | 269.76 | 271.03 | 259.74 | 1,166 |
| 2022-02-07 | 275.50 | 280.00 | 274.00 | 275.98 | 264.49 | 8,539 |
| 2022-02-04 | 281.50 | 281.50 | 276.00 | 277.52 | 265.96 | 5,182 |
| 2022-02-03 | 280.50 | 287.15 | 279.50 | 280.51 | 268.82 | 5,430 |
| 2022-02-02 | 287.50 | 290.00 | 286.48 | 289.50 | 277.44 | 2,916 |
| 2022-02-01 | 280.50 | 280.50 | 276.01 | 276.01 | 264.51 | 1,404 |
| 2022-01-31 | 269.50 | 277.47 | 267.50 | 274.00 | 262.59 | 7,201 |
| 2022-01-28 | 263.50 | 264.50 | 260.00 | 264.50 | 253.48 | 2,454 |
| 2022-01-27 | 258.50 | 265.50 | 258.50 | 264.00 | 253.01 | 3,813 |
| 2022-01-26 | 263.50 | 269.50 | 263.50 | 264.50 | 253.48 | 1,259 |
| 2022-01-25 | 272.50 | 272.50 | 264.00 | 264.98 | 253.95 | 847 |
| 2022-01-24 | 280.00 | 281.00 | 262.00 | 267.00 | 255.88 | 10,476 |
| 2022-01-21 | 287.50 | 287.50 | 283.00 | 283.87 | 272.04 | 3,307 |
| 2022-01-20 | 290.00 | 292.53 | 290.00 | 292.53 | 280.35 | 12,221 |
| 2022-01-19 | 282.50 | 291.50 | 282.50 | 289.03 | 276.99 | 11,646 |
| 2022-01-18 | 289.50 | 289.50 | 282.53 | 282.53 | 270.76 | 4,073 |
| 2022-01-17 | 299.00 | 300.00 | 286.50 | 298.00 | 285.59 | 4,256 |
| 2022-01-14 | 319.50 | 319.50 | 291.50 | 297.03 | 284.66 | 2,877 |
| 2022-01-13 | 332.00 | 333.00 | 327.00 | 330.89 | 317.11 | 1,359 |
| 2022-01-12 | 335.50 | 338.44 | 335.50 | 336.00 | 322.01 | 1,275 |
| 2022-01-11 | 335.00 | 340.00 | 332.47 | 338.27 | 324.19 | 4,932 |
| 2022-01-10 | 331.50 | 333.50 | 330.03 | 330.03 | 316.29 | 2,766 |
| 2022-01-07 | 332.00 | 334.50 | 329.00 | 332.50 | 318.65 | 18,803 |
| 2022-01-05 | 344.50 | 345.50 | 343.00 | 344.30 | 329.97 | 1,002 |
| 2022-01-04 | 356.00 | 358.00 | 349.00 | 351.64 | 337.00 | 1,979 |
| 2021-12-30 | 364.00 | 371.00 | 361.50 | 368.38 | 353.03 | 8,676 |
| 2021-12-29 | 361.00 | 364.00 | 358.51 | 360.12 | 345.12 | 5,093 |
| 2021-12-23 | 335.50 | 336.00 | 330.00 | 330.02 | 316.28 | 1,754 |
| 2021-12-22 | 324.50 | 335.00 | 323.50 | 327.85 | 314.20 | 1,061 |
| 2021-12-21 | 314.00 | 322.50 | 314.00 | 322.50 | 309.07 | 1,141 |
| 2021-12-20 | 311.50 | 317.50 | 311.50 | 315.03 | 301.91 | 1,043 |
| 2021-12-17 | 309.50 | 319.50 | 309.50 | 319.50 | 306.19 | 2,296 |
| 2021-12-16 | 311.50 | 313.00 | 309.38 | 309.38 | 296.50 | 4,345 |
| 2021-12-15 | 307.00 | 309.50 | 305.00 | 306.00 | 293.26 | 1,227 |
| 2021-12-14 | 308.50 | 309.00 | 297.00 | 297.00 | 284.63 | 1,692 |
| 2021-12-13 | 299.00 | 312.50 | 299.00 | 309.00 | 296.13 | 2,982 |
| 2021-12-10 | 304.00 | 304.00 | 299.50 | 302.00 | 289.42 | 1,018 |
| 2021-12-09 | 299.00 | 306.50 | 299.00 | 303.50 | 290.86 | 1,852 |
| 2021-12-08 | 297.50 | 297.50 | 291.46 | 291.50 | 279.36 | 3,112 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 2.1706 SEK |
| 2025-04-30 | 1.6446 SEK |
| 2024-04-29 | 1.4051 SEK |
| 2023-04-28 | 1.3589 SEK |
| 2022-04-28 | 1.2408 SEK |
| 2021-04-30 | 0.7125 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.