Metacon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.219	0.234	0.204	0.215	0.215	23,176,957
2024-02-28	0.295	0.295	0.268	0.289	0.289	1,337,192
2024-02-27	0.284	0.290	0.280	0.281	0.281	1,079,352
2024-02-26	0.294	0.306	0.276	0.284	0.284	1,328,789
2024-02-23	0.320	0.329	0.283	0.294	0.294	3,009,981
2024-02-22	0.289	0.304	0.265	0.300	0.300	2,710,089
2024-02-21	0.315	0.330	0.260	0.288	0.288	5,088,186
2024-02-20	0.330	0.331	0.290	0.315	0.315	4,869,830
2024-02-19	0.328	0.380	0.315	0.360	0.360	997,678
2024-02-16	0.330	0.340	0.309	0.328	0.328	2,277,199
2024-02-15	0.331	0.347	0.325	0.330	0.330	2,203,732
2024-02-14	0.330	0.340	0.320	0.331	0.331	1,577,965
2024-02-13	0.331	0.350	0.321	0.330	0.330	1,652,793
2024-02-12	0.350	0.350	0.329	0.331	0.331	1,692,147
2024-02-09	0.363	0.363	0.333	0.350	0.350	2,054,662
2024-02-08	0.380	0.385	0.352	0.363	0.363	2,766,292
2024-02-07	0.360	0.400	0.343	0.380	0.380	2,521,446
2024-02-06	0.399	0.399	0.346	0.365	0.365	2,484,377
2024-02-05	0.430	0.446	0.370	0.399	0.399	2,372,488
2024-02-02	0.460	0.496	0.421	0.429	0.429	2,299,360
2024-02-01	0.546	0.589	0.480	0.499	0.499	2,326,380
2024-01-31	0.475	0.550	0.450	0.550	0.550	4,866,686
2024-01-30	0.570	0.570	0.535	0.550	0.550	858,896
2024-01-29	0.600	0.646	0.555	0.560	0.560	1,944,810
2024-01-26	0.690	0.690	0.558	0.600	0.600	2,815,573
2024-01-25	0.610	0.882	0.510	0.668	0.668	15,447,395
2024-01-24	0.640	0.690	0.585	0.607	0.607	1,176,997
2024-01-23	0.668	0.699	0.631	0.649	0.649	389,037
2024-01-22	0.680	0.719	0.651	0.669	0.669	356,327
2024-01-19	0.713	0.715	0.680	0.680	0.680	403,096
2024-01-18	0.714	0.715	0.680	0.713	0.713	406,832
2024-01-17	0.729	0.729	0.701	0.712	0.712	420,809
2024-01-16	0.729	0.729	0.680	0.729	0.729	688,146
2024-01-15	0.744	0.759	0.722	0.748	0.748	363,952
2024-01-12	0.760	0.798	0.759	0.782	0.782	296,316
2024-01-11	0.799	0.799	0.753	0.755	0.755	359,131
2024-01-10	0.769	0.830	0.760	0.785	0.785	343,843
2024-01-09	0.799	0.820	0.730	0.769	0.769	782,447
2024-01-08	0.686	0.830	0.686	0.799	0.799	1,109,470
2024-01-05	0.717	0.717	0.660	0.686	0.686	485,700
2024-01-04	0.763	0.763	0.711	0.718	0.718	504,767
2024-01-03	0.790	0.790	0.705	0.765	0.765	1,851,799
2024-01-02	0.825	0.825	0.753	0.793	0.793	1,169,364
2023-12-29	0.875	0.880	0.790	0.825	0.825	1,470,377
2023-12-28	0.920	0.945	0.851	0.875	0.875	1,165,005
2023-12-27	0.879	0.940	0.879	0.917	0.917	1,162,786
2023-12-22	0.825	0.928	0.825	0.872	0.872	1,620,564
2023-12-21	0.760	0.897	0.651	0.820	0.820	5,573,344
2023-12-20	1.158	1.178	1.080	1.136	1.136	839,637
2023-12-19	1.154	1.154	1.066	1.144	1.144	1,271,391
2023-12-18	1.210	1.210	1.100	1.156	1.156	1,146,666
2023-12-15	1.190	1.268	1.122	1.174	1.174	1,035,707
2023-12-14	1.168	1.274	1.150	1.190	1.190	1,620,880
2023-12-13	1.294	1.294	1.060	1.160	1.160	3,069,688
2023-12-12	1.522	1.532	1.266	1.318	1.318	4,944,977
2023-12-11	1.442	1.568	1.408	1.534	1.534	4,320,600
2023-12-08	1.318	1.500	1.310	1.440	1.440	6,703,222
2023-12-07	1.100	1.300	1.090	1.300	1.300	3,367,031
2023-12-06	0.992	1.100	0.960	1.080	1.080	1,316,118
2023-12-05	0.970	1.018	0.949	0.989	0.989	505,502

← NewerPage 12 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.