Mediacle Group AB (publ) (NGM:MEGR)
Sweden · Delayed Price · Currency is SEK 7.25
-0.20 (-2.68%)
At close: Jun 5, 2026
Mediacle Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | 1,738 |
| May 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -5.60% | 58 |
| May 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 6.84% | 950 |
| May 6, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 110 |
| May 5, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | 10,000 |
| Apr 30, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.48% | 861 |
| Apr 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 102 |
| Apr 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 5,312 |
| 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 |