Metacon AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.533	0.560	0.511	0.539	0.539	2,819,618
2024-08-22	0.480	0.545	0.451	0.533	0.533	11,198,948
2024-08-21	0.580	0.593	0.550	0.572	0.572	3,302,722
2024-08-20	0.599	0.613	0.571	0.585	0.585	2,609,362
2024-08-19	0.629	0.629	0.590	0.599	0.599	2,601,417
2024-08-16	0.632	0.644	0.612	0.621	0.621	2,960,913
2024-08-15	0.611	0.646	0.611	0.631	0.631	5,203,346
2024-08-14	0.602	0.640	0.602	0.611	0.611	4,042,818
2024-08-13	0.600	0.629	0.571	0.601	0.601	3,792,776
2024-08-12	0.620	0.690	0.580	0.600	0.600	15,818,364
2024-08-09	0.767	0.780	0.611	0.619	0.619	67,656,703
2024-08-08	0.446	0.783	0.429	0.747	0.747	80,457,858
2024-08-07	0.445	0.461	0.410	0.447	0.447	1,206,675
2024-08-06	0.444	0.485	0.433	0.445	0.445	2,718,561
2024-08-05	0.410	0.450	0.410	0.442	0.442	7,899,930
2024-08-02	0.502	0.502	0.463	0.492	0.492	2,353,164
2024-08-01	0.520	0.530	0.502	0.511	0.511	1,345,560
2024-07-31	0.534	0.538	0.518	0.526	0.526	1,147,517
2024-07-30	0.517	0.542	0.517	0.534	0.534	2,351,069
2024-07-29	0.501	0.542	0.480	0.517	0.517	2,631,513
2024-07-26	0.514	0.515	0.493	0.507	0.507	1,069,214
2024-07-25	0.488	0.527	0.475	0.514	0.514	1,298,447
2024-07-24	0.540	0.540	0.479	0.497	0.497	4,561,645
2024-07-23	0.565	0.578	0.541	0.541	0.541	1,310,605
2024-07-22	0.563	0.577	0.540	0.565	0.565	1,809,073
2024-07-19	0.572	0.574	0.526	0.568	0.568	2,579,453
2024-07-18	0.565	0.578	0.529	0.577	0.577	2,694,571
2024-07-17	0.589	0.610	0.548	0.565	0.565	4,653,072
2024-07-16	0.532	0.590	0.530	0.585	0.585	5,186,108
2024-07-15	0.509	0.532	0.490	0.532	0.532	2,698,858
2024-07-12	0.510	0.549	0.501	0.520	0.520	5,861,141
2024-07-11	0.471	0.535	0.465	0.509	0.509	9,506,768
2024-07-10	0.430	0.511	0.415	0.470	0.470	10,209,055
2024-07-09	0.420	0.436	0.412	0.430	0.430	1,620,474
2024-07-08	0.418	0.427	0.411	0.420	0.420	666,515
2024-07-05	0.443	0.443	0.412	0.427	0.427	2,041,388
2024-07-04	0.408	0.444	0.400	0.441	0.441	3,118,187
2024-07-03	0.423	0.430	0.400	0.410	0.410	1,956,498
2024-07-02	0.441	0.450	0.413	0.423	0.423	1,258,961
2024-07-01	0.443	0.458	0.431	0.441	0.441	888,639
2024-06-28	0.449	0.460	0.432	0.443	0.443	2,247,279
2024-06-27	0.416	0.433	0.403	0.433	0.433	1,545,916
2024-06-26	0.416	0.430	0.395	0.403	0.403	2,712,856
2024-06-25	0.455	0.468	0.415	0.418	0.418	6,030,426
2024-06-24	0.390	0.456	0.390	0.455	0.455	7,660,040
2024-06-20	0.414	0.422	0.388	0.398	0.398	1,912,792
2024-06-19	0.398	0.426	0.377	0.414	0.414	4,592,425
2024-06-18	0.390	0.429	0.383	0.399	0.399	3,396,245
2024-06-17	0.427	0.440	0.380	0.390	0.390	6,331,044
2024-06-14	0.459	0.460	0.419	0.427	0.427	4,675,851
2024-06-13	0.502	0.502	0.441	0.460	0.460	8,623,191
2024-06-12	0.525	0.525	0.470	0.505	0.505	6,360,279
2024-06-11	0.539	0.554	0.486	0.525	0.525	12,205,276
2024-06-10	0.481	0.548	0.411	0.539	0.539	15,867,751
2024-06-07	0.525	0.528	0.481	0.483	0.483	8,739,948
2024-06-05	0.579	0.579	0.525	0.540	0.540	9,101,865
2024-06-04	0.607	0.618	0.562	0.587	0.587	8,178,242
2024-06-03	0.615	0.657	0.576	0.607	0.607	12,770,383
2024-05-31	0.631	0.670	0.578	0.615	0.615	19,181,312
2024-05-30	0.500	0.639	0.467	0.625	0.625	43,323,602

← NewerPage 10 of 18 · 1,023 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.