Mediacle

MEGRP
🏛️ sweden →
6.85
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 24.90 24.90 24.30 24.80 0.0M
2021-12-29 26.00 26.00 23.70 25.00 0.0M
2021-12-28 25.70 26.20 25.70 26.00 0.0M
2021-12-27 24.70 25.80 24.70 25.70 0.0M
2021-12-23 25.60 25.60 24.70 24.70 0.0M
2021-12-22 24.00 26.80 24.00 25.00 0.0M
2021-12-21 24.00 24.00 24.00 24.00 0.0M
2021-12-20 24.00 24.10 24.00 24.00 0.0M
2021-12-17 23.30 23.90 23.30 23.30 0.0M
2021-12-16 24.20 24.50 22.90 24.00 0.0M
2021-12-15 22.60 24.40 22.00 23.70 0.0M
2021-12-14 24.10 25.60 23.00 23.00 0.0M
2021-12-13 25.50 25.50 23.50 24.00 0.0M
2021-12-10 26.00 26.00 23.70 24.80 0.0M
2021-12-09 25.40 26.10 23.70 26.10 0.0M
2021-12-08 27.80 29.40 23.80 25.00 0.0M
2021-12-07 25.20 28.90 25.20 27.80 0.0M
2021-12-06 25.30 25.90 25.00 25.60 0.0M
2021-12-03 26.70 27.30 26.00 26.60 0.0M
2021-12-02 27.00 27.60 25.70 26.10 0.0M
2021-12-01 27.90 29.50 27.60 28.80 0.0M
2021-11-30 25.80 29.50 25.80 28.00 0.0M
2021-11-29 30.00 30.90 27.80 27.80 0.0M
2021-11-26 29.90 29.90 27.00 27.60 0.0M
2021-11-25 29.00 29.90 26.40 29.90 0.0M
2021-11-24 29.00 29.00 28.40 29.00 0.0M
2021-11-23 29.50 30.00 29.50 30.00 0.0M
2021-11-22 28.70 29.60 27.40 29.60 0.0M
2021-11-19 29.40 29.60 29.40 29.60 0.0M
2021-11-18 30.20 30.20 30.20 30.20 0.0M
2021-11-17 29.80 29.80 29.50 29.60 0.0M
2021-11-16 30.90 30.90 30.00 30.30 0.0M
2021-11-15 30.40 30.90 29.40 30.90 0.0M
2021-11-12 31.60 33.00 30.60 30.60 0.0M
2021-11-11 32.00 32.00 30.40 31.40 0.0M
2021-11-10 30.20 32.70 30.20 32.20 0.0M
2021-11-09 32.90 32.90 29.60 30.20 0.0M
2021-11-08 34.20 34.20 33.10 33.10 0.0M
2021-11-05 33.50 34.70 33.30 34.70 0.0M
2021-11-04 35.20 35.20 33.30 33.50 0.0M
2021-11-03 35.50 35.50 33.30 34.90 0.0M
2021-11-02 35.50 35.50 33.50 35.50 0.0M
2021-11-01 32.70 36.00 30.40 34.50 0.0M
2021-10-29 30.80 31.80 30.80 31.80 0.0M
2021-10-28 30.20 33.10 30.00 30.10 0.0M
2021-10-27 31.40 32.70 30.50 30.70 0.0M
2021-10-26 32.50 32.50 30.90 31.40 0.0M
2021-10-25 32.90 32.90 32.00 32.50 0.0M
2021-10-22 34.00 34.00 32.50 33.30 0.0M
2021-10-21 33.00 34.00 31.80 34.00 0.0M
2021-10-20 30.20 33.80 30.00 32.30 0.0M
2021-10-19 31.40 31.40 29.30 30.90 0.0M
2021-10-18 31.70 31.70 31.40 31.40 0.0M
2021-10-15 31.70 32.40 31.70 31.70 0.0M
2021-10-14 32.20 33.20 32.20 32.30 0.0M
2021-10-13 33.20 33.20 32.60 32.70 0.0M
2021-10-12 33.80 33.80 33.20 33.20 0.0M
2021-10-11 33.50 34.00 33.50 33.50 0.0M
2021-10-08 33.50 33.90 33.50 33.50 0.0M
2021-10-07 32.00 34.80 32.00 33.20 0.0M
2021-10-06 32.70 33.60 30.60 32.50 0.0M
2021-10-05 33.80 33.80 31.60 32.00 0.0M
2021-10-04 33.90 33.90 33.30 33.60 0.0M
2021-10-01 32.40 33.90 32.40 33.90 0.0M
2021-09-30 33.90 33.90 30.60 33.30 0.0M
2021-09-29 32.00 34.90 32.00 33.50 0.0M
2021-09-28 30.80 32.40 30.00 32.00 0.0M
2021-09-27 30.80 30.80 29.70 30.70 0.0M
2021-09-24 30.10 30.80 29.90 30.80 0.0M
2021-09-23 30.00 30.80 29.00 30.10 0.0M
2021-09-22 32.00 32.70 30.80 30.80 0.0M
2021-09-21 30.90 32.00 29.20 32.00 0.0M
2021-09-20 30.60 34.00 27.20 30.90 0.0M
2021-09-17 31.50 33.30 30.60 30.60 0.0M
2021-09-16 30.50 32.40 30.10 32.00 0.0M
2021-09-15 31.70 31.70 30.50 30.50 0.0M
2021-09-14 33.00 33.50 31.00 31.80 0.0M
2021-09-13 33.00 33.00 32.00 33.00 0.0M
2021-09-10 33.30 34.30 32.50 32.70 0.0M
2021-09-09 33.70 34.10 32.50 33.30 0.0M
2021-09-08 34.50 34.50 32.70 33.40 0.0M
2021-09-07 33.60 34.00 29.40 33.90 0.0M
2021-09-06 35.10 36.00 33.80 33.80 0.0M
2021-09-03 33.30 34.80 33.30 33.80 0.0M
2021-09-02 35.40 35.50 31.70 33.30 0.0M
2021-09-01 33.60 36.10 31.50 35.40 0.0M
2021-08-31 30.50 34.00 29.50 33.50 0.1M
2021-08-30 30.00 31.00 29.10 29.50 0.0M
2021-08-27 28.00 30.30 27.20 29.90 0.0M
2021-08-26 27.50 28.00 27.00 28.00 0.0M
2021-08-25 27.60 29.10 27.50 27.50 0.0M
2021-08-24 28.60 29.20 27.20 28.00 0.0M
2021-08-23 28.10 28.90 27.50 28.00 0.0M
2021-08-20 30.20 30.20 27.20 28.10 0.0M
2021-08-19 33.60 33.90 28.60 30.20 0.0M
2021-08-18 30.70 33.30 29.40 32.60 0.0M
2021-08-17 29.20 32.00 29.10 30.80 0.0M
2021-08-16 29.00 29.20 26.30 29.00 0.0M
2021-08-13 29.00 31.00 25.10 28.40 0.1M
2021-08-12 26.10 32.00 23.50 26.80 0.4M
2021-08-11 19.50 32.00 19.50 28.10 0.5M
2021-08-10 19.50 19.50 19.10 19.10 0.0M
2021-08-09 20.30 20.30 19.00 19.00 0.0M
2021-08-06 19.15 21.90 19.15 20.20 0.0M
2021-08-05 19.45 20.00 19.00 19.00 0.0M
2021-08-04 21.20 21.20 20.00 20.00 0.0M
2021-08-03 21.90 21.90 21.00 21.20 0.0M
2021-08-02 22.00 22.00 21.40 21.90 0.0M
2021-07-30 21.50 22.10 21.50 22.10 0.0M
2021-07-29 21.60 21.60 21.00 21.00 0.0M
2021-07-28 23.70 23.70 21.60 21.70 0.0M
2021-07-27 21.80 24.00 21.80 23.70 0.0M
2021-07-26 21.00 21.60 20.60 21.60 0.0M
2021-07-23 21.90 21.90 21.10 21.10 0.0M
2021-07-22 21.80 21.80 20.00 21.80 0.0M
2021-07-21 20.00 22.00 20.00 21.40 0.0M
2021-07-20 19.35 19.50 19.35 19.50 0.0M
2021-07-19 18.40 19.00 18.40 18.50 0.0M
2021-07-16 19.20 19.80 17.95 18.00 0.0M
2021-07-15 17.10 19.70 17.10 18.70 0.0M
2021-07-14 17.60 18.10 17.60 17.75 0.0M
2021-07-13 18.00 18.00 17.60 18.00 0.0M
2021-07-12 18.00 18.00 18.00 18.00 0.0M
2021-07-09 18.00 18.00 17.55 18.00 0.0M
2021-07-08 18.55 18.55 17.90 18.00 0.0M
2021-07-07 18.15 19.40 18.15 18.55 0.0M
2021-07-06 18.15 18.30 17.90 18.15 0.0M
2021-07-05 18.85 19.30 18.00 18.50 0.0M
2021-07-02 18.90 18.90 18.40 18.40 0.0M
2021-07-01 19.65 19.65 18.40 18.40 0.0M
2021-06-29 19.40 20.00 19.00 19.00 0.0M
2021-06-28 19.40 20.00 19.40 20.00 0.0M
2021-06-24 18.50 20.70 18.50 20.00 0.0M
2021-06-23 18.60 18.60 18.60 18.60 0.0M
2021-06-22 18.50 19.00 18.50 19.00 0.0M
2021-06-21 19.20 19.55 19.00 19.05 0.0M
2021-06-18 20.10 20.10 19.05 19.20 0.0M
2021-06-17 20.70 20.70 20.70 20.70 0.0M
2021-06-16 20.50 21.20 20.50 21.20 0.0M
2021-06-15 20.00 20.00 20.00 20.00 0.0M
2021-06-14 20.40 20.40 20.00 20.00 0.0M
2021-06-11 21.00 21.20 20.00 20.90 0.0M
2021-06-10 20.60 20.60 20.50 20.50 0.0M
2021-06-09 20.50 20.50 20.30 20.30 0.0M
2021-06-08 22.20 22.20 20.20 20.50 0.0M
2021-06-07 24.00 24.80 22.00 22.00 0.0M
2021-06-04 21.30 22.90 20.80 21.50 0.0M
2021-06-03 21.90 21.90 21.30 21.30 0.0M
2021-06-02 21.40 21.90 21.40 21.90 0.0M
2021-06-01 21.40 21.40 21.40 21.40 0.0M
2021-05-31 23.00 23.00 21.40 21.40 0.0M
2021-05-28 19.85 22.00 19.85 22.00 0.0M
2021-05-27 22.10 22.10 20.50 20.90 0.0M
2021-05-26 21.00 23.20 21.00 22.00 0.0M
2021-05-25 19.35 19.80 18.75 19.70 0.0M
2021-05-24 19.70 21.30 19.60 19.90 0.0M
2021-05-21 21.30 21.30 19.95 20.70 0.0M
2021-05-20 22.00 22.00 21.30 21.90 0.0M
2021-05-19 23.00 23.00 20.60 22.00 0.0M
2021-05-18 25.40 25.50 23.60 23.60 0.0M
2021-05-17 23.00 24.90 23.00 24.80 0.0M
2021-05-14 21.30 23.40 21.00 23.20 0.0M
2021-05-12 21.30 21.30 21.30 21.30 0.0M
2021-05-11 22.60 22.60 21.90 21.90 0.0M
2021-05-10 23.60 23.80 22.00 22.00 0.0M
2021-05-07 22.00 23.60 21.50 23.60 0.0M
2021-05-06 21.50 22.00 20.60 22.00 0.0M
2021-05-05 18.80 22.00 18.80 20.60 0.0M
2021-05-04 19.30 19.60 19.30 19.60 0.0M
2021-05-03 20.70 20.70 19.80 19.80 0.0M
2021-04-30 20.50 20.50 19.00 19.80 0.0M
2021-04-29 18.45 20.00 18.45 19.50 0.0M
2021-04-28 19.00 19.00 19.00 19.00 0.0M
2021-04-27 19.30 19.70 18.50 19.70 0.0M
2021-04-26 20.00 21.00 19.40 20.10 0.0M
2021-04-23 20.00 20.00 20.00 20.00 0.0M
2021-04-22 20.00 20.70 20.00 20.00 0.0M
2021-04-21 20.20 20.70 19.20 19.70 0.0M
2021-04-20 20.70 21.30 20.50 21.00 0.0M
2021-04-19 21.40 21.40 20.80 20.80 0.0M
2021-04-16 22.00 22.00 21.00 21.20 0.0M
2021-04-15 23.10 23.10 20.50 22.00 0.0M
2021-04-14 24.00 25.00 23.10 23.10 0.0M
2021-04-13 21.00 24.20 20.70 24.00 0.0M
2021-04-12 20.50 21.60 20.40 21.50 0.0M
2021-04-09 20.30 20.90 20.20 20.50 0.0M
2021-04-08 20.40 20.40 20.00 20.00 0.0M
2021-04-07 22.00 22.00 19.50 20.40 0.0M
2021-04-06 22.30 23.20 20.20 21.90 0.0M
2021-03-31 21.40 22.00 21.20 22.00 0.0M
2021-03-30 20.20 21.80 19.40 21.40 0.0M
2021-03-29 20.20 20.20 20.20 20.20 0.0M
2021-03-26 19.20 20.00 19.20 19.20 0.0M
2021-03-25 19.20 20.20 19.20 19.20 0.0M
2021-03-24 19.80 21.00 19.50 20.00 0.0M
2021-03-23 18.70 22.00 18.70 20.60 0.0M
2021-03-22 19.10 19.10 18.30 19.10 0.0M
2021-03-19 18.20 19.10 18.20 19.10 0.0M
2021-03-18 18.90 18.90 18.50 18.80 0.0M
2021-03-17 19.10 19.10 18.60 18.60 0.0M
2021-03-16 18.60 19.60 18.60 19.10 0.0M
2021-03-15 20.00 20.00 19.00 19.00 0.0M
2021-03-12 20.00 20.00 20.00 20.00 0.0M
2021-03-11 20.00 20.00 19.20 19.80 0.0M
2021-03-10 18.00 21.20 17.50 20.00 0.0M
2021-03-09 19.00 19.00 18.00 18.00 0.0M
2021-03-08 19.00 19.00 18.30 19.00 0.0M
2021-03-05 19.20 19.80 19.20 19.40 0.0M
2021-03-04 19.00 19.20 19.00 19.20 0.0M
2021-03-03 19.80 19.80 18.60 19.00 0.0M
2021-03-02 22.00 24.00 19.60 20.00 0.0M
2021-03-01 23.40 23.40 20.60 21.00 0.0M
2021-02-26 24.00 24.00 20.80 23.40 0.0M
2021-02-25 19.80 23.40 19.80 20.80 0.0M
2021-02-24 18.20 19.90 18.10 19.80 0.0M
2021-02-23 18.80 20.20 17.90 17.90 0.0M
2021-02-22 19.70 22.80 18.60 18.80 0.0M
2021-02-19 18.00 19.70 18.00 19.70 0.0M
2021-02-18 19.70 19.70 17.00 18.10 0.0M
2021-02-17 23.80 23.80 19.20 19.70 0.0M
2021-02-16 20.20 23.60 20.20 23.40 0.0M
2021-02-15 17.30 21.80 17.30 19.70 0.0M
2021-02-12 18.80 18.80 17.80 17.80 0.0M
2021-02-11 18.10 19.50 18.10 18.90 0.0M
2021-02-10 18.50 18.50 18.00 18.10 0.0M
2021-02-09 16.80 17.90 16.00 17.80 0.0M
2021-02-08 16.70 17.90 16.30 16.80 0.0M
2021-02-05 17.70 18.40 16.70 16.70 0.0M
2021-02-04 16.00 18.70 15.60 17.20 0.0M
2021-02-03 15.10 15.50 14.60 15.50 0.0M
2021-02-02 15.10 15.10 14.80 15.10 0.0M
2021-02-01 16.00 16.00 14.80 14.80 0.0M
2021-01-29 15.00 15.90 14.50 15.90 0.0M
2021-01-28 16.80 16.80 15.20 15.20 0.0M
2021-01-27 16.20 18.00 16.00 16.80 0.0M
2021-01-26 16.10 16.20 15.40 16.20 0.0M
2021-01-25 16.50 16.70 16.10 16.10 0.0M
2021-01-22 16.10 16.10 14.90 16.00 0.0M
2021-01-21 15.90 16.10 15.90 16.10 0.0M
2021-01-20 16.80 16.80 15.90 15.90 0.0M
2021-01-19 17.00 17.00 16.50 16.90 0.0M
2021-01-18 15.60 18.20 15.60 17.00 0.0M
2021-01-15 16.10 16.10 16.10 16.10 0.0M
2021-01-14 16.70 16.70 16.10 16.10 0.0M
2021-01-13 16.20 16.40 16.00 16.30 0.0M
2021-01-12 18.40 18.40 16.00 16.20 0.0M
2021-01-11 18.30 18.30 15.70 18.20 0.0M
2021-01-08 14.30 19.20 14.30 18.40 0.0M
2021-01-07 15.00 15.40 14.20 14.70 0.0M
2021-01-05 15.50 15.60 15.00 15.00 0.0M
2021-01-04 16.30 16.30 15.40 15.40 0.0M