Medicover AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 271.00 | 274.75 | 270.50 | 274.75 | 274.75 | 8,550 |
| 2026-10-22 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 444 |
| 2026-10-21 | 266.50 | 267.50 | 265.00 | 265.50 | 265.50 | 2,350 |
| 2026-10-20 | 268.00 | 268.00 | 266.50 | 266.50 | 266.50 | 150 |
| 2026-10-19 | 264.00 | 264.75 | 260.75 | 263.50 | 263.50 | 43,855 |
| 2026-10-16 | 268.00 | 271.50 | 268.00 | 269.00 | 269.00 | 17,215 |
| 2026-10-15 | 264.00 | 268.75 | 262.50 | 268.75 | 268.75 | 8,328 |
| 2026-10-14 | 263.75 | 264.00 | 263.00 | 263.50 | 263.50 | 795 |
| 2026-10-13 | 267.00 | 268.00 | 262.25 | 268.00 | 268.00 | 342,657 |
| 2026-10-12 | 265.00 | 267.50 | 264.50 | 267.50 | 267.50 | 12,120 |
| 2026-10-09 | 265.50 | 265.50 | 263.00 | 263.50 | 263.50 | 389 |
| 2026-10-08 | 259.00 | 262.00 | 259.00 | 260.50 | 260.50 | 2,087 |
| 2026-10-07 | 261.50 | 262.50 | 261.50 | 261.50 | 261.50 | 83 |
| 2026-10-06 | 262.00 | 264.00 | 260.75 | 260.75 | 260.75 | 3,045 |
| 2026-10-05 | 260.00 | 260.00 | 251.50 | 251.50 | 251.50 | 122,000 |
| 2026-10-02 | 257.00 | 258.00 | 255.50 | 255.50 | 255.50 | 517 |
| 2026-10-01 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 2,829 |
| 2026-09-30 | 259.25 | 261.00 | 258.25 | 260.50 | 260.50 | 5,800 |
| 2026-09-29 | 250.50 | 257.50 | 250.50 | 257.50 | 257.50 | 12,333 |
| 2026-09-28 | 255.50 | 255.50 | 251.25 | 251.50 | 251.50 | 921 |
| 2026-09-25 | 261.50 | 261.50 | 256.00 | 256.50 | 256.50 | 5,363 |
| 2026-09-24 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 8 |
Page 1 of 1 · 22 trading days
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.