Mediacle Group AB (MEGRP)

MEGRP
🏛️ 스웨덴 →
6.85
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-02 6.80 6.85 6.60 6.85 0.0M
2025-10-01 6.80 7.00 6.80 7.00 0.0M
2025-09-29 6.95 6.95 6.95 6.95 0.0M
2025-09-25 6.95 6.95 6.95 6.95 0.0M
2025-09-24 7.10 7.10 7.00 7.00 0.0M
2025-09-18 7.70 7.70 7.30 7.30 0.0M
2025-09-15 7.30 7.30 7.30 7.30 0.0M
2025-09-12 7.40 7.40 7.40 7.40 0.0M
2025-09-11 7.30 7.30 7.30 7.30 0.0M
2025-09-10 7.30 7.30 7.30 7.30 0.0M
2025-09-09 7.65 7.65 7.50 7.50 0.0M
2025-09-08 8.40 8.45 7.40 7.65 0.0M
2025-09-05 8.15 8.70 8.15 8.70 0.0M
2025-09-03 8.40 8.50 7.90 8.40 0.0M
2025-09-02 9.25 9.25 8.65 8.65 0.0M
2025-09-01 9.50 9.50 9.50 9.50 0.0M
2025-08-29 9.70 9.70 9.70 9.70 0.0M
2025-08-28 10.30 10.30 10.30 10.30 0.0M
2025-08-26 9.50 10.00 9.50 10.00 0.0M
2025-08-22 9.80 9.80 9.80 9.80 0.0M
2025-08-19 9.55 9.55 9.55 9.55 0.0M
2025-08-18 9.25 9.25 9.25 9.25 0.0M
2025-08-15 9.35 9.35 9.35 9.35 0.0M
2025-08-12 9.35 9.55 9.35 9.55 0.0M
2025-08-01 9.45 9.55 9.15 9.55 0.0M
2025-07-31 9.15 10.40 9.15 10.40 0.0M
2025-07-30 9.55 9.55 9.55 9.55 0.0M
2025-07-29 9.55 9.55 9.55 9.55 0.0M
2025-07-25 10.00 10.00 10.00 10.00 0.0M
2025-07-24 10.10 10.10 10.10 10.10 0.0M
2025-07-23 10.50 10.50 10.10 10.10 0.0M
2025-07-22 10.90 11.10 10.50 11.10 0.0M
2025-07-21 10.50 10.50 10.50 10.50 0.0M
2025-07-17 9.90 9.90 9.90 9.90 0.0M
2025-07-15 10.30 10.30 10.30 10.30 0.0M
2025-07-14 10.30 10.30 10.30 10.30 0.0M
2025-07-11 10.60 10.60 10.30 10.30 0.0M
2025-07-09 10.40 10.40 10.40 10.40 0.0M
2025-07-08 10.40 10.40 10.40 10.40 0.0M
2025-07-07 10.30 11.00 10.30 11.00 0.0M
2025-07-03 10.10 10.90 10.10 10.30 0.0M
2025-07-02 9.70 9.70 9.70 9.70 0.0M
2025-07-01 10.10 10.10 10.10 10.10 0.0M
2025-06-27 9.80 9.80 9.80 9.80 0.0M
2025-06-26 10.20 10.20 9.50 9.50 0.0M
2025-06-25 10.20 10.20 10.20 10.20 0.0M
2025-06-24 10.20 10.20 10.20 10.20 0.0M
2025-06-18 10.30 10.30 10.30 10.30 0.0M
2025-06-16 10.30 10.30 10.30 10.30 0.0M
2025-06-13 9.50 9.50 9.50 9.50 0.0M
2025-06-12 9.25 9.30 9.25 9.30 0.0M
2025-06-10 10.00 10.00 9.50 9.50 0.0M
2025-06-09 10.30 10.30 10.20 10.20 0.0M
2025-06-02 10.30 10.30 10.30 10.30 0.0M
2025-05-30 10.60 10.60 10.60 10.60 0.0M
2025-05-28 10.20 10.20 10.20 10.20 0.0M
2025-05-26 10.30 10.30 10.30 10.30 0.0M
2025-05-15 10.30 10.30 10.30 10.30 0.0M
2025-05-14 9.70 9.70 9.70 9.70 0.0M
2025-05-12 10.00 10.00 10.00 10.00 0.0M
2025-05-08 10.30 10.30 10.30 10.30 0.0M
2025-04-29 10.00 10.00 10.00 10.00 0.0M
2025-04-28 10.50 10.50 10.50 10.50 0.0M
2025-04-25 10.90 10.90 10.90 10.90 0.0M
2025-04-23 10.20 10.20 10.20 10.20 0.0M
2025-04-22 9.95 9.95 9.95 9.95 0.0M
2025-04-17 9.65 9.65 9.65 9.65 0.0M
2025-04-16 9.10 9.10 9.10 9.10 0.0M
2025-04-15 9.10 9.10 9.10 9.10 0.0M
2025-04-10 9.60 9.60 9.60 9.60 0.0M
2025-04-09 8.80 8.80 8.80 8.80 0.0M
2025-04-08 9.05 9.05 9.05 9.05 0.0M
2025-04-07 9.35 9.35 9.35 9.35 0.0M
2025-04-04 9.15 9.15 9.15 9.15 0.0M
2025-04-03 9.90 9.90 9.90 9.90 0.0M
2025-04-02 10.20 10.20 10.20 10.20 0.0M
2025-04-01 10.60 10.60 10.60 10.60 0.0M
2025-03-31 11.00 11.00 11.00 11.00 0.0M
2025-03-28 10.90 10.90 10.90 10.90 0.0M
2025-03-27 10.90 10.90 10.90 10.90 0.0M
2025-03-26 11.30 11.30 11.30 11.30 0.0M
2025-03-24 11.30 11.30 11.30 11.30 0.0M
2025-03-21 12.40 12.40 12.40 12.40 0.0M
2025-03-20 12.70 12.70 12.70 12.70 0.0M
2025-03-19 12.70 12.70 12.70 12.70 0.0M
2025-03-14 12.50 12.50 12.50 12.50 0.0M
2025-03-13 12.10 12.10 12.10 12.10 0.0M
2025-03-11 12.70 12.70 12.70 12.70 0.0M
2025-03-10 12.30 12.30 12.30 12.30 0.0M
2025-03-07 12.90 12.90 12.90 12.90 0.0M
2025-03-06 12.80 12.80 12.80 12.80 0.0M
2025-02-28 12.90 12.90 12.90 12.90 0.0M
2025-02-27 12.70 13.50 12.70 13.50 0.0M
2025-02-26 13.50 13.50 13.50 13.50 0.0M
2025-02-24 12.70 12.70 12.70 12.70 0.0M
2025-02-21 13.40 13.80 13.00 13.50 0.0M
2025-02-20 13.00 13.00 13.00 13.00 0.0M
2025-02-19 13.30 13.40 13.30 13.40 0.0M
2025-02-17 12.60 12.60 12.60 12.60 0.0M
2025-02-14 13.00 13.00 13.00 13.00 0.0M
2025-02-12 12.60 12.60 12.60 12.60 0.0M
2025-02-11 12.60 12.60 12.60 12.60 0.0M
2025-02-06 12.60 13.00 12.60 13.00 0.0M
2025-02-05 12.90 13.00 12.90 13.00 0.0M
2025-02-04 11.90 12.60 11.90 12.30 0.0M
2025-02-03 12.70 12.70 12.30 12.30 0.0M
2025-01-30 11.80 12.60 11.80 12.30 0.0M
2025-01-29 12.40 12.40 12.10 12.10 0.0M
2025-01-28 12.30 12.80 12.30 12.80 0.0M
2025-01-27 15.80 15.80 11.90 11.90 0.0M
2025-01-24 15.90 15.90 15.90 15.90 0.0M
2025-01-23 12.30 12.30 12.30 12.30 0.0M
2025-01-22 13.00 13.00 12.60 13.00 0.0M
2025-01-21 12.30 12.30 12.30 12.30 0.0M
2025-01-20 12.30 12.30 12.30 12.30 0.0M
2025-01-15 12.60 13.00 12.60 13.00 0.0M
2025-01-10 13.00 13.00 13.00 13.00 0.0M
2025-01-09 13.00 13.00 13.00 13.00 0.0M
2025-01-08 13.20 13.20 13.00 13.00 0.0M
2025-01-07 14.40 14.40 13.60 13.60 0.0M
2025-01-03 14.00 14.00 14.00 14.00 0.0M
2025-01-02 13.20 13.60 13.20 13.60 0.0M