Mediacle Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	12.850	12.850	12.800	12.800	12.800	900
2023-03-06	12.800	13.550	12.800	13.550	13.550	12
2023-03-03	13.700	13.700	13.150	13.600	13.600	442
2023-03-02	14.300	14.300	14.300	14.300	14.300	350
2023-03-01	14.700	14.700	14.300	14.300	14.300	1,976
2023-02-28	14.000	17.650	13.000	14.300	14.300	13,684
2023-02-27	13.500	13.950	13.500	13.550	13.550	3,250
2023-02-24	13.900	13.900	13.100	13.100	13.100	545
2023-02-23	13.400	14.000	13.400	13.550	13.550	7,101
2023-02-22	11.850	13.650	11.850	13.000	13.000	1,064
2023-02-16	11.150	11.500	11.150	11.500	11.500	897
2023-02-15	10.700	10.700	10.700	10.700	10.700	102
2023-02-13	10.700	10.700	10.700	10.700	10.700	16
2023-02-10	10.700	10.700	10.700	10.700	10.700	7
2023-02-03	11.200	11.200	11.000	11.000	11.000	5,013
2023-01-27	11.200	11.200	11.200	11.200	11.200	447
2023-01-26	10.450	12.500	10.450	11.500	11.500	1,131
2023-01-20	10.550	10.800	10.200	10.200	10.200	2,528
2023-01-19	10.250	10.250	10.250	10.250	10.250	1,514
2023-01-18	10.300	10.300	10.000	10.000	10.000	326
2023-01-17	10.350	10.350	10.350	10.350	10.350	79
2023-01-16	10.750	10.750	10.750	10.750	10.750	20
2023-01-13	10.600	10.600	10.600	10.600	10.600	5,013
2023-01-11	10.050	10.600	10.050	10.300	10.300	1,395
2023-01-10	10.050	10.050	9.640	9.700	9.700	3,095
2023-01-09	10.000	10.350	10.000	10.350	10.350	2,000
2023-01-05	10.300	10.300	10.300	10.300	10.300	19
2023-01-04	9.800	12.000	9.800	10.250	10.250	3,661
2023-01-02	10.550	10.550	10.100	10.100	10.100	1,480
2022-12-30	9.960	10.250	9.960	10.250	10.250	1,049
2022-12-28	9.680	9.680	9.680	9.680	9.680	517
2022-12-27	9.680	9.680	9.680	9.680	9.680	100
2022-12-23	9.960	9.960	9.960	9.960	9.960	1,046
2022-12-22	9.740	10.750	9.740	10.250	10.250	10,358
2022-12-21	9.760	9.760	9.480	9.480	9.480	1,013
2022-12-20	9.960	10.250	9.960	10.050	10.050	1,555
2022-12-15	9.680	9.680	9.680	9.680	9.680	10
2022-12-13	9.680	9.680	9.680	9.680	9.680	548
2022-12-12	9.420	9.420	9.420	9.420	9.420	712
2022-12-09	9.500	9.700	9.500	9.700	9.700	2,030
2022-12-07	9.360	9.360	9.360	9.360	9.360	535
2022-12-01	9.200	9.200	9.200	9.200	9.200	5
2022-11-30	9.360	9.360	9.360	9.360	9.360	17
2022-11-29	9.640	9.940	9.640	9.900	9.900	10,220
2022-11-28	9.400	9.400	9.400	9.400	9.400	9,100
2022-11-25	8.800	9.400	8.800	9.400	9.400	154
2022-11-24	9.000	9.000	9.000	9.000	9.000	300
2022-11-21	8.800	8.800	8.800	8.800	8.800	127
2022-11-18	9.000	9.000	8.900	9.000	9.000	6,000
2022-11-17	9.000	9.000	9.000	9.000	9.000	2,994
2022-11-16	8.740	9.260	8.740	9.000	9.000	1,587
2022-11-15	9.000	9.000	9.000	9.000	9.000	11,500
2022-11-14	9.000	9.000	9.000	9.000	9.000	2,226
2022-11-11	9.200	9.200	9.200	9.200	9.200	750
2022-11-10	9.000	9.200	9.000	9.200	9.200	310
2022-11-09	9.200	10.000	9.140	9.240	9.240	5,245
2022-11-08	9.200	9.200	9.200	9.200	9.200	3,247
2022-11-07	9.520	9.620	9.080	9.220	9.220	1,478
2022-11-03	9.180	10.600	9.180	10.000	10.000	1,125
2022-10-31	9.180	9.180	9.180	9.180	9.180	50

← NewerPage 11 of 15 · 890 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.