Mediacle Group AB (publ) (NGM:MEGR)
Sweden · Delayed Price · Currency is SEK 5.70
-0.15 (-2.56%)
At close: Oct 23, 2026
Mediacle Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | 12,210 |
| Oct 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 900 |
| Oct 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 225 |
| Oct 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -6.11% | 350 |
| Oct 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 12.93% | 2,735 |
| Oct 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 750 |
| Oct 14, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 7.27% | 19,494 |
| Oct 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -8.33% | 5,812 |
| Oct 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | 2,345 |
| Oct 8, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 158 |
| Oct 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.00% | 275 |
| Oct 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,284 |
| Sep 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2,120 |
| Sep 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,900 |
| Sep 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 10 |
| Sep 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | 52 |
| Sep 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | 65 |
| Sep 14, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -6.72% | 2,878 |
| Sep 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 5.51% | 1,784 |
| Sep 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -4.51% | 532 |
| Sep 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 4.72% | 920 |
| Sep 8, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | 3,300 |
| Sep 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | 1,100 |
| Sep 3, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,616 |
| Sep 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,134 |
| Sep 1, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | 600 |
| Aug 31, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -7.86% | 10,743 |
| Aug 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 22,679 |
| Aug 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 100 |
| 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 |