Medicover AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-13 | 178.20 | 178.60 | 175.20 | 177.40 | 174.25 | 46,929 |
| 2024-11-12 | 180.00 | 180.00 | 176.60 | 177.60 | 174.45 | 39,635 |
| 2024-11-11 | 188.00 | 188.00 | 178.60 | 180.00 | 176.80 | 47,334 |
| 2024-11-08 | 175.40 | 180.60 | 175.00 | 179.00 | 175.82 | 74,058 |
| 2024-11-07 | 176.00 | 179.60 | 175.40 | 175.40 | 172.29 | 76,281 |
| 2024-11-06 | 177.40 | 183.00 | 175.00 | 175.00 | 171.89 | 37,215 |
| 2024-11-05 | 181.00 | 183.40 | 176.20 | 177.00 | 173.86 | 42,816 |
| 2024-11-04 | 181.20 | 182.00 | 176.80 | 180.60 | 177.39 | 48,166 |
| 2024-11-01 | 189.80 | 189.80 | 179.80 | 181.20 | 177.98 | 70,631 |
| 2024-10-31 | 178.60 | 184.80 | 175.20 | 184.00 | 180.73 | 123,422 |
| 2024-10-30 | 188.00 | 191.20 | 173.40 | 175.80 | 172.68 | 263,536 |
| 2024-10-29 | 186.40 | 188.00 | 184.20 | 184.80 | 181.52 | 62,670 |
| 2024-10-28 | 185.00 | 187.40 | 183.60 | 186.40 | 183.09 | 20,671 |
| 2024-10-25 | 185.80 | 185.80 | 183.60 | 184.60 | 181.32 | 27,128 |
| 2024-10-24 | 185.60 | 188.20 | 184.20 | 185.80 | 182.50 | 18,074 |
| 2024-10-23 | 188.00 | 188.00 | 181.80 | 183.40 | 180.14 | 14,485 |
| 2024-10-22 | 184.40 | 186.80 | 180.80 | 184.40 | 181.13 | 38,003 |
| 2024-10-21 | 189.80 | 190.80 | 182.80 | 184.40 | 181.13 | 19,587 |
| 2024-10-18 | 184.60 | 190.60 | 184.60 | 189.80 | 186.43 | 117,154 |
| 2024-10-17 | 188.40 | 188.80 | 185.20 | 186.60 | 183.29 | 12,268 |
| 2024-10-16 | 190.00 | 190.20 | 187.20 | 188.40 | 185.06 | 30,768 |
| 2024-10-15 | 185.20 | 190.00 | 184.60 | 190.00 | 186.63 | 50,611 |
| 2024-10-14 | 183.80 | 185.20 | 180.00 | 185.20 | 181.91 | 25,706 |
| 2024-10-11 | 182.00 | 185.00 | 181.80 | 183.80 | 180.54 | 14,047 |
| 2024-10-10 | 184.80 | 184.80 | 180.60 | 182.60 | 179.36 | 30,820 |
| 2024-10-09 | 184.60 | 188.20 | 184.60 | 186.40 | 183.09 | 29,112 |
| 2024-10-08 | 186.00 | 187.20 | 182.60 | 184.60 | 181.32 | 26,511 |
| 2024-10-07 | 189.00 | 189.00 | 185.20 | 185.60 | 182.30 | 14,528 |
| 2024-10-04 | 185.80 | 188.00 | 183.80 | 187.60 | 184.27 | 81,414 |
| 2024-10-03 | 185.80 | 186.00 | 183.20 | 184.20 | 180.93 | 16,398 |
| 2024-10-02 | 186.40 | 188.00 | 184.40 | 185.80 | 182.50 | 21,926 |
| 2024-10-01 | 194.80 | 194.80 | 185.40 | 185.40 | 182.11 | 31,740 |
| 2024-09-30 | 190.00 | 191.00 | 188.40 | 190.40 | 187.02 | 38,683 |
| 2024-09-27 | 195.00 | 195.60 | 189.40 | 190.00 | 186.63 | 31,363 |
| 2024-09-26 | 190.00 | 193.00 | 190.00 | 193.00 | 189.57 | 52,355 |
| 2024-09-25 | 188.60 | 190.60 | 187.80 | 189.60 | 186.23 | 29,654 |
| 2024-09-24 | 182.20 | 193.80 | 182.20 | 188.60 | 185.25 | 20,360 |
| 2024-09-23 | 193.00 | 193.20 | 189.20 | 192.20 | 188.79 | 21,670 |
| 2024-09-20 | 191.00 | 196.20 | 190.20 | 190.40 | 187.02 | 45,262 |
| 2024-09-19 | 181.00 | 198.80 | 181.00 | 195.00 | 191.54 | 45,038 |
| 2024-09-18 | 195.80 | 195.80 | 191.60 | 193.40 | 189.97 | 51,074 |
| 2024-09-17 | 197.60 | 200.00 | 194.80 | 194.80 | 191.34 | 33,418 |
| 2024-09-16 | 200.00 | 200.50 | 191.60 | 195.40 | 191.93 | 103,721 |
| 2024-09-13 | 198.80 | 202.50 | 194.60 | 199.80 | 196.25 | 35,531 |
| 2024-09-12 | 194.60 | 197.40 | 192.00 | 193.40 | 189.97 | 39,764 |
| 2024-09-11 | 196.00 | 196.00 | 189.20 | 190.00 | 186.63 | 21,429 |
| 2024-09-10 | 193.00 | 195.00 | 191.60 | 193.20 | 189.77 | 37,943 |
| 2024-09-09 | 188.40 | 193.40 | 187.40 | 193.00 | 189.57 | 28,788 |
| 2024-09-06 | 189.40 | 193.80 | 187.80 | 189.00 | 185.64 | 58,051 |
| 2024-09-05 | 186.80 | 188.60 | 185.20 | 188.60 | 185.25 | 50,550 |
| 2024-09-04 | 183.80 | 187.00 | 182.40 | 187.00 | 183.68 | 29,124 |
| 2024-09-03 | 188.40 | 188.40 | 181.00 | 186.00 | 182.70 | 611,717 |
| 2024-09-02 | 187.80 | 188.00 | 180.20 | 185.40 | 182.11 | 50,068 |
| 2024-08-30 | 182.20 | 191.00 | 181.40 | 187.80 | 184.47 | 67,917 |
| 2024-08-29 | 183.80 | 184.40 | 182.00 | 182.80 | 179.55 | 28,743 |
| 2024-08-28 | 178.80 | 185.80 | 178.60 | 183.80 | 180.54 | 64,132 |
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.