Nasdaq Stockholm · MCOV-B · stock
Medicover AB (publ) (MCOV-B) stock price history
Every Nasdaq Stockholm trading session of Medicover AB (publ) from May 23, 2017 to Nov 12, 2026: 2,377 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MCOV-B adjusted close, 2017 to 2026
- SEK 368.59
- All time high, 2021
- SEK 284.50
- 52 week high, SEK 179.23 low
- 2,377
- Daily sessions since 2017
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
MCOV-B key facts
- Medicover AB (publ) (MCOV-B) closed at SEK 263.00 on Nov 12, 2026 on Nasdaq Stockholm.
- MCOV-B's all time high close is SEK 368.59, set on Dec 30, 2021; its all time low close is SEK 58.51 on Sep 19, 2017.
- MCOV-B's 52 week range is SEK 179.23 to SEK 284.50.
- MCOV-B returned +8.1% over the year to Nov 12, 2026 and -11.1% over five years.
- Since May 23, 2017 MCOV-B returned +303%, +15.9% a year compounded.
- MCOV-B's deepest drawdown was -69.6% from Dec 30, 2021 to Sep 27, 2022.
- DataCedar holds 2,377 daily sessions of MCOV-B history from May 23, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MCOV-B price chart, 2017 to 2026
MCOV-B returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | +11.9% |
| 6 months | +33.6% |
| Year to date | +19.4% |
| 1 year | +8.1% |
| 3 years | +87.4% |
| 5 years | -11.1% |
| 10 years | n/a |
| Since May 23, 2017 | +303.2% |
| Compound annual growth, 9.5 years | +15.9% |
MCOV-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 368.59 on Dec 30, 2021
- All time low close
- SEK 58.51 on Sep 19, 2017
- 52 week high
- SEK 284.50 on Oct 30, 2026
- 52 week low
- SEK 179.23 on Mar 23, 2026
- Deepest drawdown
- -69.6% from Dec 30, 2021 to Sep 27, 2022, not yet recovered
- Best single session
- +23.3% on Apr 26, 2024
- Worst single session
- -15.9% on Jun 11, 2020
- Volatility, 1 year annualised
- 29.5%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2017
- 4.0×
- Best calendar year
- 2021, +126%
- Worst calendar year
- 2022, -62%
MCOV-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on May 23, 2017; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 219.29 | SEK 284.50 | SEK 179.23 | SEK 263.00 | +19.4% | 17.4M | 214 |
| 2025 | SEK 197.68 | SEK 294.72 | SEK 183.11 | SEK 220.29 | +14.9% | 19.6M | 249 |
| 2024 | SEK 153.64 | SEK 206.17 | SEK 128.90 | SEK 191.69 | +28.0% | 21.2M | 251 |
| 2023 | SEK 140.97 | SEK 203.58 | SEK 118.02 | SEK 149.75 | +7.5% | 14.9M | 251 |
| 2022 | SEK 368.59 | SEK 369.59 | SEK 109.56 | SEK 139.27 | -62.2% | 25.6M | 252 |
| 2021 | SEK 163.53 | SEK 370.59 | SEK 151.58 | SEK 368.59 | +125.7% | 18.7M | 253 |
| 2020 | SEK 108.16 | SEK 172.09 | SEK 71.21 | SEK 163.33 | +51.0% | 23.2M | 252 |
| 2019 | SEK 72.50 | SEK 110.35 | SEK 67.32 | SEK 108.16 | +48.2% | 11.3M | 247 |
| 2018 | SEK 61.75 | SEK 91.42 | SEK 59.75 | SEK 73.00 | +16.3% | 17.1M | 252 |
| 2017 | SEK 61.50 | SEK 71.71 | SEK 57.02 | SEK 62.74 | n/a | 21.8M | 156 |
MCOV-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 263.00 | -7.2% |
| October 2026 | SEK 283.50 | +9.0% |
| September 2026 | SEK 260.00 | +7.2% |
| August 2026 | SEK 242.50 | +7.5% |
| July 2026 | SEK 225.50 | -2.0% |
| June 2026 | SEK 230.00 | +10.0% |
| May 2026 | SEK 209.00 | +0.7% |
| April 2026 | SEK 207.50 | +10.4% |
| March 2026 | SEK 188.02 | -13.5% |
| February 2026 | SEK 217.29 | +7.4% |
| January 2026 | SEK 202.31 | -8.2% |
| December 2025 | SEK 220.29 | -6.4% |
About the MCOV-B data
Daily bars. 2,377 sessions from May 23, 2017 to Nov 12, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 23, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AMCOV-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
MCOV-B share price history
