Mediacle Group AB (publ) (NGM:MEGR)
Sweden · Delayed Price · Currency is SEK 6.95
0.00 (0.00%)
At close: Aug 26, 2026
Mediacle Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1,367 |
| Aug 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 89 |
| Aug 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.69% | 3,500 |
| Aug 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 17,789 |
| Aug 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | 17,222 |
| Aug 18, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | 1,800 |
| Aug 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.01% | 790 |
| Aug 14, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | 16,680 |
| Aug 13, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 3,050 |
| Aug 11, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.01% | 1,630 |
| Aug 5, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | 2,700 |
| Aug 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | 75 |
| Jul 31, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | 1,563 |
| Jul 30, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 100 |
| Jul 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 6,450 |
| Jul 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 5.34% | 1,639 |
| Jul 24, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -5.76% | 5,500 |
| Jul 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 1,163 |
| Jul 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 9 |
| Jul 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 2,446 |
| Jul 17, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | 730 |
| Jul 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.90% | 160 |
| Jul 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 2,100 |
| Jul 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | 6,932 |
| Jul 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.69% | 772 |
| Jul 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -5.19% | 2,902 |
| Jun 29, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | 3,772 |
| Jun 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 12,487 |
| Jun 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 969 |
| Jun 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 98 |
| Jun 22, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | 77 |
| Jun 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3.62% | 2,198 |
| Jun 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | 12,423 |
| Jun 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -6.85% | 591 |
| Jun 11, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | 201 |
| Jun 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | 9,199 |
| Jun 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 20,420 |
| Jun 8, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | 9,959 |
| Jun 5, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.68% | 409 |
| Jun 4, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -6.29% | 21,602 |
| Jun 3, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | 9,602 |
| Jun 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 9.09% | - |
| Jun 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -5.30% | 4,043 |
| May 29, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 26.89% | 114,365 |
| May 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -6.30% | 870 |
| May 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.05% | 772 |
| May 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 8.26% | 1,464 |
| May 22, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | 1,715 |
| May 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 1,122 |
| May 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 635 |