Mediacle Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-23 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 27 |
| 2026-02-20 | 6.000 | 7.750 | 6.000 | 6.400 | 6.400 | 16,098 |
| 2026-02-19 | 5.700 | 6.200 | 5.700 | 6.200 | 6.200 | 4,000 |
| 2026-02-17 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 5,490 |
| 2026-02-16 | 5.650 | 5.800 | 5.650 | 5.650 | 5.650 | 5,615 |
| 2026-02-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10 |
| 2026-02-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10,000 |
| 2026-02-10 | 5.400 | 5.650 | 5.400 | 5.650 | 5.650 | 894 |
| 2026-02-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 22,500 |
| 2026-02-04 | 5.600 | 5.800 | 5.600 | 5.650 | 5.650 | 18,870 |
| 2026-02-03 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 15,000 |
| 2026-01-29 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 22,000 |
| 2026-01-28 | 5.650 | 5.800 | 5.650 | 5.800 | 5.800 | 14,670 |
| 2026-01-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 850 |
| 2026-01-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1,904 |
| 2026-01-21 | 5.750 | 5.950 | 5.750 | 5.950 | 5.950 | 1,910 |
| 2026-01-19 | 5.750 | 5.950 | 5.750 | 5.950 | 5.950 | 1,341 |
| 2026-01-16 | 5.800 | 5.950 | 5.800 | 5.950 | 5.950 | 1,650 |
| 2026-01-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2026-01-13 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 830 |
| 2026-01-12 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1,106 |
| 2026-01-07 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 10 |
| 2026-01-05 | 5.750 | 5.950 | 5.750 | 5.950 | 5.950 | 1,009 |
| 2026-01-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 166 |
| 2025-12-30 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 940 |
| 2025-12-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 900 |
| 2025-12-23 | 5.750 | 5.750 | 5.550 | 5.550 | 5.550 | 3,330 |
| 2025-12-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1,580 |
| 2025-12-19 | 5.550 | 5.650 | 5.550 | 5.650 | 5.650 | 1,813 |
| 2025-12-18 | 5.600 | 5.750 | 5.600 | 5.750 | 5.750 | 3,700 |
| 2025-12-16 | 5.850 | 5.850 | 5.550 | 5.850 | 5.850 | 9,980 |
| 2025-12-15 | 5.800 | 6.000 | 5.200 | 6.000 | 6.000 | 8,730 |
| 2025-12-12 | 5.650 | 7.250 | 5.400 | 5.550 | 5.550 | 4,203 |
| 2025-12-11 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 5,500 |
| 2025-12-10 | 5.650 | 5.900 | 5.650 | 5.900 | 5.900 | 2,443 |
| 2025-12-09 | 5.650 | 5.650 | 5.500 | 5.500 | 5.500 | 1,650 |
| 2025-12-08 | 6.050 | 6.050 | 5.850 | 5.850 | 5.850 | 1,715 |
| 2025-12-04 | 6.350 | 6.350 | 5.800 | 6.200 | 6.200 | 1,291 |
| 2025-12-03 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 66 |
| 2025-12-02 | 6.550 | 6.950 | 6.350 | 6.350 | 6.350 | 5,521 |
| 2025-12-01 | 6.550 | 6.950 | 6.550 | 6.950 | 6.950 | 12 |
| 2025-11-28 | 7.000 | 7.000 | 6.700 | 6.900 | 6.900 | 4,865 |
| 2025-11-27 | 7.750 | 7.750 | 7.250 | 7.250 | 7.250 | 2,796 |
| 2025-11-24 | 7.500 | 7.750 | 7.500 | 7.750 | 7.750 | 729 |
| 2025-11-21 | 7.350 | 7.350 | 6.900 | 7.300 | 7.300 | 2,390 |
| 2025-11-20 | 7.800 | 7.800 | 7.350 | 7.400 | 7.400 | 3,360 |
| 2025-11-19 | 8.250 | 8.250 | 8.000 | 8.000 | 8.000 | 1,254 |
| 2025-11-17 | 7.400 | 10.500 | 7.400 | 8.600 | 8.600 | 24,820 |
| 2025-11-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 96 |
| 2025-11-13 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 200 |
| 2025-11-10 | 7.350 | 7.350 | 7.150 | 7.150 | 7.150 | 336 |
| 2025-10-30 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 661 |
| 2025-10-29 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 555 |
| 2025-10-28 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 674 |
| 2025-10-27 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 1,528 |
← NewerPage 3 of 3 · 175 trading days
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.