Mediacle Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.700 | 5.700 | 5.400 | 5.700 | 5.700 | 12,210 |
| 2026-10-22 | 5.850 | 5.850 | 5.750 | 5.850 | 5.850 | 900 |
| 2026-10-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 225 |
| 2026-10-20 | 6.200 | 6.400 | 6.150 | 6.150 | 6.150 | 350 |
| 2026-10-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 750 |
| 2026-10-14 | 5.650 | 6.200 | 5.650 | 5.900 | 5.900 | 19,494 |
| 2026-10-13 | 5.850 | 5.850 | 5.500 | 5.500 | 5.500 | 5,812 |
| 2026-10-09 | 6.000 | 6.000 | 5.850 | 6.000 | 6.000 | 2,345 |
| 2026-10-08 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 158 |
| 2026-10-07 | 6.150 | 6.300 | 6.150 | 6.300 | 6.300 | 275 |
| 2026-10-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,284 |
| 2026-09-29 | 6.000 | 6.000 | 5.850 | 6.000 | 6.000 | 2,120 |
| 2026-09-23 | 6.150 | 6.150 | 6.000 | 6.000 | 6.000 | 1,900 |
| 2026-09-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 10 |
| 2026-09-16 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 52 |
| 2026-09-15 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 65 |
| 2026-09-14 | 6.400 | 6.400 | 6.250 | 6.250 | 6.250 | 2,878 |
| 2026-09-11 | 6.400 | 6.700 | 6.400 | 6.700 | 6.700 | 1,784 |
| 2026-09-10 | 6.300 | 6.350 | 6.300 | 6.350 | 6.350 | 532 |
| 2026-09-09 | 6.500 | 6.650 | 6.500 | 6.650 | 6.650 | 920 |
| 2026-09-08 | 6.300 | 6.350 | 6.300 | 6.350 | 6.350 | 3,300 |
| 2026-09-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,100 |
| 2026-09-03 | 6.150 | 6.500 | 6.150 | 6.300 | 6.300 | 1,616 |
| 2026-09-02 | 6.400 | 6.400 | 6.300 | 6.300 | 6.300 | 1,134 |
| 2026-09-01 | 6.600 | 6.600 | 6.300 | 6.300 | 6.300 | 600 |
| 2026-08-31 | 6.800 | 6.800 | 6.100 | 6.450 | 6.450 | 10,743 |
| 2026-08-28 | 6.900 | 7.200 | 6.800 | 7.000 | 7.000 | 22,679 |
| 2026-08-27 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 100 |
| 2026-08-26 | 6.850 | 6.950 | 6.850 | 6.950 | 6.950 | 1,367 |
| 2026-08-25 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 89 |
| 2026-08-24 | 6.600 | 7.000 | 6.600 | 7.000 | 7.000 | 3,500 |
| 2026-08-20 | 6.300 | 6.550 | 6.100 | 6.500 | 6.500 | 17,789 |
| 2026-08-19 | 6.450 | 6.500 | 6.000 | 6.500 | 6.500 | 17,222 |
| 2026-08-18 | 6.650 | 6.650 | 6.450 | 6.650 | 6.650 | 1,800 |
| 2026-08-17 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 790 |
| 2026-08-14 | 6.700 | 7.000 | 6.450 | 6.650 | 6.650 | 16,680 |
| 2026-08-13 | 6.700 | 6.850 | 6.650 | 6.850 | 6.850 | 3,050 |
| 2026-08-11 | 6.500 | 6.850 | 6.500 | 6.850 | 6.850 | 1,630 |
| 2026-08-05 | 6.750 | 6.850 | 6.450 | 6.650 | 6.650 | 2,700 |
| 2026-08-04 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 75 |
| 2026-07-31 | 6.400 | 6.650 | 6.400 | 6.650 | 6.650 | 1,563 |
| 2026-07-30 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 100 |
| 2026-07-28 | 6.700 | 6.800 | 6.400 | 6.800 | 6.800 | 6,450 |
| 2026-07-27 | 6.800 | 6.900 | 6.800 | 6.900 | 6.900 | 1,639 |
| 2026-07-24 | 6.750 | 6.750 | 6.550 | 6.550 | 6.550 | 5,500 |
| 2026-07-23 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 1,163 |
| 2026-07-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 9 |
| 2026-07-21 | 7.100 | 7.200 | 7.000 | 7.000 | 7.000 | 2,446 |
| 2026-07-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 730 |
| 2026-07-10 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 160 |
| 2026-07-07 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 2,100 |
| 2026-07-06 | 6.700 | 6.900 | 6.700 | 6.900 | 6.900 | 6,932 |
| 2026-07-03 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 772 |
| 2026-07-02 | 6.500 | 6.550 | 6.350 | 6.400 | 6.400 | 2,902 |
| 2026-06-29 | 6.700 | 7.100 | 6.200 | 6.750 | 6.750 | 3,772 |
| 2026-06-26 | 6.800 | 6.950 | 6.500 | 6.950 | 6.950 | 12,487 |
| 2026-06-25 | 6.750 | 7.050 | 6.750 | 6.950 | 6.950 | 969 |
| 2026-06-23 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 98 |
| 2026-06-22 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 77 |
| 2026-06-18 | 6.750 | 7.150 | 6.750 | 7.150 | 7.150 | 2,198 |
Page 1 of 3 · 176 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.