Mediacle Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	9.200	9.460	9.200	9.460	9.460	747
2022-10-24	9.580	9.580	9.300	9.480	9.480	2,994
2022-10-20	9.340	9.580	9.340	9.580	9.580	850
2022-10-17	10.000	10.000	9.340	9.340	9.340	610
2022-10-13	10.100	10.100	10.100	10.100	10.100	7
2022-10-10	9.900	9.900	9.900	9.900	9.900	2
2022-10-05	9.920	9.920	9.900	9.900	9.900	1,600
2022-10-03	10.350	10.350	10.350	10.350	10.350	6
2022-09-30	9.820	9.820	9.820	9.820	9.820	62
2022-09-29	10.100	10.100	10.100	10.100	10.100	524
2022-09-28	10.000	10.000	9.700	9.840	9.840	18,759
2022-09-26	10.500	12.900	10.300	10.300	10.300	5,303
2022-09-23	10.650	10.850	10.650	10.800	10.800	6,276
2022-09-22	11.300	11.300	11.100	11.100	11.100	483
2022-09-21	11.300	11.550	11.300	11.550	11.550	5,468
2022-09-20	11.900	11.900	11.050	11.150	11.150	6,771
2022-09-19	13.200	13.200	12.400	12.400	12.400	1,173
2022-09-16	12.950	14.000	12.950	13.600	13.600	7,375
2022-09-14	12.600	13.000	12.600	12.600	12.600	1,947
2022-09-13	12.250	12.750	12.250	12.750	12.750	5,271
2022-09-12	11.950	11.950	11.950	11.950	11.950	443
2022-09-09	11.600	11.600	11.600	11.600	11.600	1,264
2022-09-08	10.750	11.250	10.750	11.250	11.250	1,818
2022-09-07	11.400	11.400	11.000	11.000	11.000	3,967
2022-09-06	11.650	11.750	11.200	11.750	11.750	6,173
2022-09-05	12.300	12.300	11.950	11.950	11.950	6,752
2022-09-02	12.600	12.600	12.300	12.300	12.300	4,007
2022-09-01	12.550	12.850	12.550	12.850	12.850	4,010
2022-08-31	12.200	13.400	12.200	12.700	12.700	4,425
2022-08-30	11.950	11.950	11.850	11.850	11.850	865
2022-08-29	11.800	11.800	11.600	11.600	11.600	4,000
2022-08-25	12.000	12.000	12.000	12.000	12.000	4,000
2022-08-23	11.600	12.000	11.600	12.000	12.000	1,653
2022-08-22	10.950	11.600	10.950	11.600	11.600	236
2022-08-18	11.600	11.600	10.950	10.950	10.950	135
2022-08-16	11.300	11.400	10.950	11.400	11.400	6,010
2022-08-15	11.700	12.000	11.700	12.000	12.000	125
2022-08-12	11.650	11.650	11.350	11.350	11.350	1,729
2022-08-11	11.650	12.100	11.650	12.100	12.100	440
2022-08-10	11.000	11.000	11.000	11.000	11.000	10
2022-08-09	11.000	11.000	11.000	11.000	11.000	80
2022-08-08	10.800	12.100	10.800	11.200	11.200	7,725
2022-08-04	10.050	10.700	10.050	10.550	10.550	5,474
2022-08-03	9.800	9.960	9.800	9.800	9.800	4,982
2022-07-29	10.000	10.250	9.680	10.150	10.150	1,184
2022-07-27	10.100	10.100	9.560	9.560	9.560	216
2022-07-26	10.650	12.050	10.450	10.450	10.450	566
2022-07-25	10.500	10.500	10.500	10.500	10.500	171
2022-07-22	9.260	10.500	9.260	10.500	10.500	600
2022-07-21	9.120	9.440	9.120	9.440	9.440	315
2022-07-19	9.680	9.680	9.480	9.480	9.480	1,540
2022-07-18	9.460	9.460	9.460	9.460	9.460	88
2022-07-15	9.380	9.380	9.380	9.380	9.380	18
2022-07-14	9.700	9.780	9.700	9.780	9.780	4,943
2022-07-13	9.820	9.820	9.820	9.820	9.820	21
2022-07-08	9.600	10.100	9.580	10.100	10.100	1,882
2022-07-07	10.200	10.200	10.000	10.000	10.000	791
2022-07-06	10.600	10.600	10.600	10.600	10.600	127
2022-07-05	10.050	10.050	10.050	10.050	10.050	65
2022-06-30	10.250	10.750	10.050	10.750	10.750	4,744

← NewerPage 12 of 15 · 883 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.