Mediacle Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	10.250	10.750	10.050	10.750	10.750	4,744
2022-06-29	10.600	10.600	10.250	10.250	10.250	919
2022-06-28	10.950	11.600	10.950	11.600	11.600	500
2022-06-27	11.100	11.600	11.100	11.500	11.500	875
2022-06-23	10.550	11.000	10.550	10.900	10.900	675
2022-06-22	10.100	11.000	10.100	10.450	10.450	1,472
2022-06-21	9.880	10.200	9.720	10.050	10.050	1,798
2022-06-20	9.380	10.500	9.380	10.500	10.500	8,087
2022-06-17	11.450	12.050	9.260	10.600	10.600	21,505
2022-06-16	12.000	12.100	12.000	12.100	12.100	100
2022-06-15	11.300	12.000	11.300	12.000	12.000	1,318
2022-06-14	11.200	11.700	11.200	11.700	11.700	497
2022-06-13	11.350	13.950	11.350	11.850	11.850	4,752
2022-06-10	11.150	11.350	11.100	11.350	11.350	1,295
2022-06-09	10.850	11.750	10.700	11.750	11.750	9,681
2022-06-08	11.350	11.350	10.800	10.800	10.800	8,229
2022-06-07	11.100	11.450	10.750	11.450	11.450	6,029
2022-06-03	11.400	11.800	11.000	11.800	11.800	12,350
2022-06-02	12.700	12.700	11.000	12.200	12.200	6,505
2022-06-01	11.950	12.950	11.950	12.700	12.700	1,398
2022-05-31	14.250	14.350	10.350	12.900	12.900	15,209
2022-05-30	15.300	15.700	13.950	14.650	14.650	4,402
2022-05-27	14.500	14.850	13.950	14.850	14.850	1,630
2022-05-25	15.500	16.050	14.500	14.650	14.650	4,530
2022-05-24	15.500	15.500	15.500	15.500	15.500	323
2022-05-23	15.900	16.000	15.900	15.950	15.950	750
2022-05-20	14.700	15.950	14.300	15.050	15.050	4,676
2022-05-19	13.950	14.300	13.800	13.800	13.800	1,388
2022-05-17	13.450	13.750	13.000	13.700	13.700	8,437
2022-05-16	14.050	14.050	13.950	13.950	13.950	617
2022-05-13	13.600	14.900	13.500	14.650	14.650	8,826
2022-05-12	14.000	14.000	14.000	14.000	14.000	250
2022-05-11	13.700	14.700	13.700	14.700	14.700	179
2022-05-09	15.000	15.000	14.250	14.250	14.250	366
2022-05-06	15.950	15.950	14.600	15.000	15.000	871
2022-05-05	14.300	15.700	14.300	15.700	15.700	3,774
2022-05-04	14.900	15.150	14.900	15.150	15.150	205
2022-05-03	14.600	14.700	13.900	14.700	14.700	1,296
2022-05-02	13.900	13.900	13.900	13.900	13.900	10
2022-04-29	14.950	14.950	14.150	14.400	14.400	879
2022-04-28	16.150	16.150	15.050	15.400	15.400	1,676
2022-04-27	16.200	16.950	16.200	16.500	16.500	11,484
2022-04-26	15.900	16.000	15.600	15.600	15.600	4,083
2022-04-25	14.500	16.000	14.100	15.800	15.800	11,241
2022-04-22	14.150	14.550	14.150	14.550	14.550	890
2022-04-20	14.500	15.900	14.250	15.900	15.900	2,270
2022-04-19	14.900	15.250	14.050	15.250	15.250	4,129
2022-04-14	14.100	14.500	14.100	14.500	14.500	12,628
2022-04-13	14.600	14.600	13.900	13.900	13.900	9,678
2022-04-12	14.000	14.350	13.800	14.200	14.200	19,506
2022-04-08	13.350	14.050	13.350	13.700	13.700	1,422
2022-04-06	14.400	15.200	13.900	14.400	14.400	12,120
2022-04-05	13.600	14.400	13.600	14.400	14.400	3,899
2022-04-04	14.000	14.000	14.000	14.000	14.000	358
2022-04-01	14.350	14.400	14.350	14.400	14.400	9,360
2022-03-31	13.600	14.400	13.500	14.400	14.400	1,441
2022-03-30	13.600	13.600	13.600	13.600	13.600	22
2022-03-29	13.600	14.800	13.600	14.400	14.400	509
2022-03-28	14.400	14.400	14.400	14.400	14.400	54
2022-03-25	14.400	14.400	14.400	14.400	14.400	7

← NewerPage 13 of 15 · 891 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.