Mediacle Group AB (publ) (NGM:MEGR)
Sweden · Delayed Price · Currency is SEK 5.75
-0.20 (-3.36%)
At close: Apr 27, 2026
Mediacle Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | 11,130 |
| Apr 24, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 6.25% | 2,067 |
| Apr 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | 10,100 |
| Apr 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | 891 |
| Apr 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 300 |
| Apr 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | 325 |
| Apr 14, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 175 |
| Apr 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 9,513 |
| Apr 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 450 |
| Apr 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | 45 |
| Apr 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 9,508 |
| Apr 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1,228 |
| Apr 1, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 6.25% | 3,669 |
| Mar 31, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 12,870 |
| Mar 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | 1,000 |
| Mar 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 850 |
| Mar 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | 15 |
| Mar 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 305 |
| Mar 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 12,183 |
| Mar 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.41% | 4,376 |
| Mar 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | 2,300 |
| Mar 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2,060 |
| Mar 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | 9,298 |
| Mar 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 16,860 |
| Mar 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | 9,340 |
| Mar 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | 820 |
| Mar 5, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | 9,730 |
| Mar 4, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 839 |
| Mar 3, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.85% | 2,018 |
| Mar 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | 1 |
| Feb 27, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 9.84% | 10,634 |
| Feb 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 6.09% | 2,045 |
| Feb 25, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -5.74% | 3,165 |
| Feb 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | 1,600 |
| Feb 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | 27 |
| Feb 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | 16,098 |
| Feb 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 11.71% | 4,000 |
| Feb 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | 5,490 |
| Feb 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | 5,615 |
| Feb 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 10 |
| Feb 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | 10,000 |
| Feb 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | 894 |
| Feb 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | 22,500 |
| Feb 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 18,870 |
| Feb 3, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 15,000 |
| Jan 29, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | 22,000 |
| Jan 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 14,670 |
| Jan 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | 850 |
| Jan 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | 1,904 |
| Jan 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1,910 |