Mediacle Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-16 | 6.800 | 6.950 | 6.050 | 6.900 | 6.900 | 12,423 |
| 2026-06-15 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 591 |
| 2026-06-11 | 7.350 | 7.350 | 7.300 | 7.300 | 7.300 | 201 |
| 2026-06-10 | 6.800 | 7.200 | 6.800 | 7.200 | 7.200 | 9,199 |
| 2026-06-09 | 7.000 | 7.000 | 6.950 | 7.000 | 7.000 | 20,420 |
| 2026-06-08 | 7.150 | 7.500 | 7.100 | 7.100 | 7.100 | 9,959 |
| 2026-06-05 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 409 |
| 2026-06-04 | 7.700 | 7.950 | 7.100 | 7.450 | 7.450 | 21,602 |
| 2026-06-03 | 7.900 | 8.000 | 7.500 | 7.950 | 7.950 | 9,602 |
| 2026-06-02 | 7.300 | 7.950 | 7.050 | 7.800 | 7.800 | 28,229 |
| 2026-06-01 | 7.550 | 7.550 | 7.050 | 7.150 | 7.150 | 4,043 |
| 2026-05-29 | 6.400 | 11.000 | 6.400 | 7.550 | 7.550 | 114,365 |
| 2026-05-27 | 6.150 | 6.150 | 5.950 | 5.950 | 5.950 | 870 |
| 2026-05-26 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 772 |
| 2026-05-25 | 6.250 | 6.550 | 6.250 | 6.550 | 6.550 | 1,464 |
| 2026-05-22 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 1,715 |
| 2026-05-20 | 6.200 | 6.400 | 6.100 | 6.100 | 6.100 | 1,122 |
| 2026-05-18 | 6.250 | 6.250 | 6.000 | 6.000 | 6.000 | 635 |
| 2026-05-15 | 6.250 | 6.250 | 6.100 | 6.100 | 6.100 | 1,738 |
| 2026-05-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 58 |
| 2026-05-08 | 6.100 | 6.250 | 6.100 | 6.250 | 6.250 | 950 |
| 2026-05-06 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 110 |
| 2026-05-05 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 10,000 |
| 2026-04-30 | 5.750 | 5.950 | 5.750 | 5.950 | 5.950 | 861 |
| 2026-04-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 102 |
| 2026-04-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 5,312 |
| 2026-04-27 | 6.100 | 6.100 | 5.750 | 5.750 | 5.750 | 11,130 |
| 2026-04-24 | 5.600 | 5.950 | 5.600 | 5.950 | 5.950 | 2,067 |
| 2026-04-23 | 5.750 | 5.750 | 5.600 | 5.600 | 5.600 | 10,100 |
| 2026-04-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 891 |
| 2026-04-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 300 |
| 2026-04-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 325 |
| 2026-04-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 175 |
| 2026-04-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 9,513 |
| 2026-04-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 450 |
| 2026-04-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 45 |
| 2026-04-08 | 5.700 | 5.950 | 5.700 | 5.950 | 5.950 | 9,508 |
| 2026-04-02 | 5.700 | 5.950 | 5.700 | 5.950 | 5.950 | 1,228 |
| 2026-04-01 | 5.750 | 6.150 | 5.750 | 5.950 | 5.950 | 3,669 |
| 2026-03-31 | 5.750 | 5.750 | 5.600 | 5.600 | 5.600 | 12,870 |
| 2026-03-30 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,000 |
| 2026-03-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 850 |
| 2026-03-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 15 |
| 2026-03-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 305 |
| 2026-03-23 | 5.550 | 5.850 | 5.550 | 5.850 | 5.850 | 12,183 |
| 2026-03-19 | 5.650 | 5.850 | 5.650 | 5.850 | 5.850 | 4,376 |
| 2026-03-18 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 2,300 |
| 2026-03-17 | 5.850 | 5.850 | 5.700 | 5.700 | 5.700 | 2,060 |
| 2026-03-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 9,298 |
| 2026-03-12 | 5.850 | 5.900 | 5.650 | 5.850 | 5.850 | 16,860 |
| 2026-03-10 | 6.050 | 6.050 | 5.650 | 6.000 | 6.000 | 9,340 |
| 2026-03-06 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 820 |
| 2026-03-05 | 6.250 | 6.350 | 5.650 | 6.350 | 6.350 | 9,730 |
| 2026-03-04 | 6.400 | 6.400 | 6.250 | 6.250 | 6.250 | 839 |
| 2026-03-03 | 6.500 | 6.500 | 6.250 | 6.250 | 6.250 | 2,018 |
| 2026-03-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1 |
| 2026-02-27 | 6.300 | 7.150 | 6.300 | 6.700 | 6.700 | 10,634 |
| 2026-02-26 | 5.900 | 6.100 | 5.900 | 6.100 | 6.100 | 2,045 |
| 2026-02-25 | 5.950 | 5.950 | 5.550 | 5.750 | 5.750 | 3,165 |
| 2026-02-24 | 6.250 | 6.250 | 6.100 | 6.100 | 6.100 | 1,600 |
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.