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
2023-12-29 14.00 18.00 14.00 18.00 0.0M
2023-12-27 14.00 14.00 14.00 14.00 0.0M
2023-12-22 14.00 14.00 13.70 13.70 0.0M
2023-12-21 14.10 14.10 14.10 14.10 0.0M
2023-12-20 14.10 14.10 14.10 14.10 0.0M
2023-12-19 14.10 14.10 14.10 14.10 0.0M
2023-12-18 15.20 15.20 14.40 14.70 0.0M
2023-12-15 12.50 18.40 12.50 15.20 0.0M
2023-12-14 12.90 12.90 12.00 12.10 0.0M
2023-12-13 12.50 13.20 12.50 13.20 0.0M
2023-12-12 12.70 12.70 12.70 12.70 0.0M
2023-12-11 12.80 12.80 12.50 12.80 0.0M
2023-12-07 13.00 13.10 12.40 13.00 0.0M
2023-12-06 13.40 13.80 13.00 13.00 0.0M
2023-12-05 13.20 13.80 13.10 13.80 0.0M
2023-12-04 13.90 13.90 13.10 13.80 0.0M
2023-12-01 13.90 14.70 13.90 14.30 0.0M
2023-11-30 16.00 16.00 13.90 14.20 0.0M
2023-11-29 16.50 16.90 16.50 16.90 0.0M
2023-11-28 17.40 17.40 17.40 17.40 0.0M
2023-11-27 16.50 16.50 16.50 16.50 0.0M
2023-11-21 16.50 17.40 16.50 17.40 0.0M
2023-11-17 17.40 17.40 17.40 17.40 0.0M
2023-11-16 17.40 17.40 17.40 17.40 0.0M
2023-11-14 17.00 17.00 17.00 17.00 0.0M
2023-11-13 16.00 17.00 16.00 17.00 0.0M
2023-11-09 15.70 16.90 15.60 16.30 0.0M
2023-11-08 16.00 16.00 15.70 15.70 0.0M
2023-11-07 17.00 17.00 17.00 17.00 0.0M
2023-11-02 17.00 17.00 16.00 16.50 0.0M
2023-10-31 16.50 16.50 16.50 16.50 0.0M
2023-10-30 17.70 17.70 17.00 17.00 0.0M
2023-10-24 17.50 17.50 17.50 17.50 0.0M
2023-10-23 17.00 17.00 17.00 17.00 0.0M
2023-10-20 17.00 17.00 16.50 17.00 0.0M
2023-10-19 17.00 17.00 17.00 17.00 0.0M
2023-10-18 16.00 16.00 16.00 16.00 0.0M
2023-10-13 16.10 16.80 16.10 16.80 0.0M
2023-10-10 16.50 16.50 16.50 16.50 0.0M
2023-10-09 16.50 16.50 16.50 16.50 0.0M
2023-10-05 16.50 17.50 16.50 17.50 0.0M
2023-10-04 17.00 17.50 17.00 17.00 0.0M
2023-10-03 17.50 18.00 17.00 17.00 0.0M
2023-10-02 17.40 18.00 17.40 18.00 0.0M
2023-09-28 18.00 18.00 17.50 18.00 0.0M
2023-09-27 18.10 19.00 18.10 19.00 0.0M
2023-09-26 17.50 19.10 17.50 19.00 0.0M
2023-09-25 17.50 17.50 17.50 17.50 0.0M
2023-09-22 18.40 18.40 18.40 18.40 0.0M
2023-09-20 17.50 18.50 17.50 18.50 0.0M
2023-09-19 18.10 18.90 18.00 18.60 0.0M
2023-09-18 19.00 19.00 18.20 18.90 0.0M
2023-09-15 18.20 19.20 18.20 19.20 0.0M
2023-09-14 19.20 19.20 19.20 19.20 0.0M
2023-09-13 18.60 18.70 18.20 18.70 0.0M
2023-09-12 19.60 19.60 18.10 18.60 0.0M
2023-09-11 20.20 20.20 18.90 19.50 0.0M
2023-09-08 19.50 20.20 19.50 20.20 0.0M
2023-09-07 20.40 20.40 19.50 19.50 0.0M
2023-09-06 20.40 20.40 20.00 20.40 0.0M
2023-09-05 19.20 19.80 19.20 19.80 0.0M
2023-09-04 20.60 20.60 19.40 20.40 0.0M
2023-09-01 20.60 21.00 20.60 20.80 0.0M
2023-08-31 20.40 22.00 19.90 20.00 0.0M
2023-08-30 19.40 19.40 18.80 19.30 0.0M
2023-08-29 20.00 20.00 20.00 20.00 0.0M
2023-08-28 19.40 20.00 19.40 20.00 0.0M
2023-08-25 20.40 20.40 20.00 20.00 0.0M
2023-08-24 20.00 20.00 19.40 20.00 0.0M
2023-08-23 19.40 20.00 19.40 19.50 0.0M
2023-08-22 19.40 19.40 19.40 19.40 0.0M
2023-08-21 20.80 20.80 19.40 19.40 0.0M
2023-08-17 19.40 19.40 19.40 19.40 0.0M
2023-08-16 19.40 19.40 19.40 19.40 0.0M
2023-08-15 20.00 20.60 20.00 20.60 0.0M
2023-08-14 20.40 20.40 20.00 20.40 0.0M
2023-08-11 20.00 20.60 20.00 20.60 0.0M
2023-08-10 19.80 20.60 19.80 19.90 0.0M
2023-08-09 19.90 19.90 18.90 19.80 0.0M
2023-08-08 18.50 20.00 18.50 19.90 0.0M
2023-08-04 18.50 18.50 18.50 18.50 0.0M
2023-08-01 19.50 19.50 19.50 19.50 0.0M
2023-07-31 19.00 19.00 18.60 18.60 0.0M
2023-07-28 17.20 22.00 17.20 19.00 0.0M
2023-07-27 17.20 17.20 17.20 17.20 0.0M
2023-07-26 16.80 16.80 16.80 16.80 0.0M
2023-07-25 16.20 16.80 16.20 16.80 0.0M
2023-07-24 16.80 16.80 16.20 16.20 0.0M
2023-07-21 16.30 16.30 16.30 16.30 0.0M
2023-07-20 16.80 16.80 16.30 16.30 0.0M
2023-07-19 16.80 17.30 16.80 17.30 0.0M
2023-07-18 15.90 17.70 15.90 16.80 0.0M
2023-07-17 15.90 15.90 15.90 15.90 0.0M
2023-07-12 16.70 16.80 16.60 16.60 0.0M
2023-07-10 18.30 18.30 17.40 17.40 0.0M
2023-07-07 17.60 17.60 17.50 17.50 0.0M
2023-07-06 17.90 17.90 17.60 17.60 0.0M
2023-07-04 17.60 17.60 17.60 17.60 0.0M
2023-07-03 17.40 17.50 17.40 17.50 0.0M
2023-06-30 18.00 18.00 17.50 17.50 0.0M
2023-06-29 18.80 18.80 18.80 18.80 0.0M
2023-06-28 19.20 19.20 19.20 19.20 0.0M
2023-06-27 19.50 19.50 19.50 19.50 0.0M
2023-06-26 20.20 20.20 20.20 20.20 0.0M
2023-06-22 19.00 20.40 19.00 19.20 0.0M
2023-06-21 18.20 18.20 18.20 18.20 0.0M
2023-06-20 18.20 18.20 18.20 18.20 0.0M
2023-06-16 18.10 18.40 18.10 18.10 0.0M
2023-06-15 18.50 19.20 18.50 18.60 0.0M
2023-06-13 17.90 18.00 17.90 18.00 0.0M
2023-06-12 19.00 19.00 18.40 18.40 0.0M
2023-06-09 19.50 19.70 19.50 19.50 0.0M
2023-06-08 18.00 19.60 17.50 19.60 0.0M
2023-06-07 17.30 17.50 17.30 17.50 0.0M
2023-06-05 17.30 17.30 17.30 17.30 0.0M
2023-06-02 18.50 18.90 16.50 17.50 0.0M
2023-06-01 19.90 19.90 17.80 17.80 0.0M
2023-05-31 15.00 18.20 14.60 17.50 0.0M
2023-05-26 13.30 13.30 13.30 13.30 0.0M
2023-05-25 13.20 13.20 13.20 13.20 0.0M
2023-05-22 12.70 12.80 12.70 12.80 0.0M
2023-05-19 12.60 12.60 12.60 12.60 0.0M
2023-05-11 12.70 12.70 12.50 12.50 0.0M
2023-05-10 12.00 12.00 12.00 12.00 0.0M
2023-05-09 11.80 11.80 11.80 11.80 0.0M
2023-05-08 12.10 12.10 12.10 12.10 0.0M
2023-05-05 12.00 12.50 12.00 12.50 0.0M
2023-05-04 11.70 11.70 11.70 11.70 0.0M
2023-04-25 11.80 12.10 11.80 12.10 0.0M
2023-04-19 12.60 12.60 12.30 12.30 0.0M
2023-04-18 12.60 12.60 12.30 12.30 0.0M
2023-04-17 12.00 12.00 12.00 12.00 0.0M
2023-04-14 12.70 12.70 12.00 12.00 0.0M
2023-04-13 12.30 12.30 12.30 12.30 0.0M
2023-04-12 12.30 12.60 12.00 12.30 0.0M
2023-03-27 12.25 12.90 12.25 12.90 0.0M
2023-03-23 12.95 12.95 12.95 12.95 0.0M
2023-03-10 12.10 12.60 12.10 12.60 0.0M
2023-03-09 12.30 13.00 12.30 12.55 0.0M
2023-03-08 12.85 12.85 12.80 12.80 0.0M
2023-03-06 12.80 13.55 12.80 13.55 0.0M
2023-03-03 13.70 13.70 13.15 13.60 0.0M
2023-03-02 14.30 14.30 14.30 14.30 0.0M
2023-03-01 14.70 14.70 14.30 14.30 0.0M
2023-02-28 14.00 17.65 13.00 14.30 0.0M
2023-02-27 13.50 13.95 13.50 13.55 0.0M
2023-02-24 13.90 13.90 13.10 13.10 0.0M
2023-02-23 13.40 14.00 13.40 13.55 0.0M
2023-02-22 11.85 13.65 11.85 13.00 0.0M
2023-02-16 11.15 11.50 11.15 11.50 0.0M
2023-02-15 10.70 10.70 10.70 10.70 0.0M
2023-02-13 10.70 10.70 10.70 10.70 0.0M
2023-02-10 10.70 10.70 10.70 10.70 0.0M
2023-02-03 11.20 11.20 11.00 11.00 0.0M
2023-01-27 11.20 11.20 11.20 11.20 0.0M
2023-01-26 10.45 12.50 10.45 11.50 0.0M
2023-01-20 10.55 10.80 10.20 10.20 0.0M
2023-01-19 10.25 10.25 10.25 10.25 0.0M
2023-01-18 10.30 10.30 10.00 10.00 0.0M
2023-01-17 10.35 10.35 10.35 10.35 0.0M
2023-01-16 10.75 10.75 10.75 10.75 0.0M
2023-01-13 10.60 10.60 10.60 10.60 0.0M
2023-01-11 10.05 10.60 10.05 10.30 0.0M
2023-01-10 10.05 10.05 9.64 9.70 0.0M
2023-01-09 10.00 10.35 10.00 10.35 0.0M
2023-01-05 10.30 10.30 10.30 10.30 0.0M
2023-01-04 9.80 12.00 9.80 10.25 0.0M
2023-01-02 10.55 10.55 10.10 10.10 0.0M