Metacon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.911	1.030	0.841	0.970	0.970	1,552,002
2023-12-01	0.965	0.965	0.875	0.911	0.911	797,175
2023-11-30	0.926	0.976	0.886	0.966	0.966	1,293,724
2023-11-29	0.969	0.970	0.839	0.925	0.925	1,449,542
2023-11-28	0.980	1.038	0.926	0.965	0.965	2,711,897
2023-11-27	0.794	0.990	0.780	0.980	0.980	4,545,164
2023-11-24	0.700	0.839	0.650	0.795	0.795	3,884,888
2023-11-23	0.580	0.716	0.560	0.668	0.668	3,823,148
2023-11-22	0.580	0.616	0.554	0.581	0.581	702,012
2023-11-21	0.600	0.628	0.553	0.581	0.581	640,808
2023-11-20	0.535	0.600	0.525	0.587	0.587	1,177,991
2023-11-17	0.539	0.556	0.530	0.535	0.535	243,992
2023-11-16	0.557	0.557	0.500	0.539	0.539	731,628
2023-11-15	0.570	0.596	0.546	0.559	0.559	375,755
2023-11-14	0.570	0.593	0.554	0.563	0.563	675,272
2023-11-13	0.535	0.668	0.520	0.563	0.563	3,739,088
2023-11-10	0.577	0.577	0.520	0.535	0.535	1,264,329
2023-11-09	0.538	0.600	0.492	0.574	0.574	2,084,898
2023-11-08	0.506	0.560	0.499	0.538	0.538	935,392
2023-11-07	0.510	0.510	0.500	0.506	0.506	256,442
2023-11-06	0.520	0.537	0.503	0.510	0.510	868,480
2023-11-03	0.540	0.540	0.512	0.519	0.519	385,509
2023-11-02	0.570	0.588	0.510	0.533	0.533	1,077,987
2023-11-01	0.550	0.550	0.513	0.550	0.550	1,169,370
2023-10-31	0.559	0.559	0.520	0.559	0.559	412,325
2023-10-30	0.539	0.560	0.520	0.527	0.527	183,505
2023-10-27	0.535	0.550	0.510	0.539	0.539	347,770
2023-10-26	0.537	0.560	0.512	0.535	0.535	416,175
2023-10-25	0.549	0.579	0.520	0.537	0.537	599,823
2023-10-24	0.570	0.586	0.539	0.541	0.541	301,724
2023-10-23	0.559	0.583	0.540	0.570	0.570	163,291
2023-10-20	0.560	0.586	0.539	0.559	0.559	259,197
2023-10-19	0.537	0.570	0.521	0.559	0.559	343,248
2023-10-18	0.542	0.585	0.532	0.540	0.540	279,257
2023-10-17	0.572	0.573	0.530	0.542	0.542	595,457
2023-10-16	0.558	0.585	0.543	0.574	0.574	642,315
2023-10-13	0.605	0.605	0.500	0.545	0.545	2,546,291
2023-10-12	0.623	0.640	0.596	0.619	0.619	240,183
2023-10-11	0.610	0.630	0.561	0.624	0.624	535,428
2023-10-10	0.557	0.609	0.516	0.602	0.602	1,246,754
2023-10-09	0.596	0.627	0.561	0.570	0.570	847,631
2023-10-06	0.601	0.640	0.582	0.596	0.596	821,233
2023-10-05	0.661	0.661	0.570	0.601	0.601	2,411,119
2023-10-04	0.772	0.772	0.572	0.662	0.662	5,548,431
2023-10-03	0.783	0.800	0.762	0.773	0.773	216,250
2023-10-02	0.807	0.808	0.761	0.783	0.783	287,986
2023-09-29	0.828	0.828	0.791	0.808	0.808	261,520
2023-09-28	0.813	0.860	0.780	0.828	0.828	372,923
2023-09-27	0.780	0.815	0.780	0.813	0.813	275,504
2023-09-26	0.787	0.809	0.754	0.780	0.780	331,195
2023-09-25	0.751	0.798	0.751	0.787	0.787	354,633
2023-09-22	0.799	0.808	0.750	0.773	0.773	443,849
2023-09-21	0.807	0.807	0.755	0.799	0.799	1,091,306
2023-09-20	0.826	0.826	0.770	0.808	0.808	499,824
2023-09-19	0.900	0.900	0.800	0.827	0.827	828,213
2023-09-18	0.882	0.904	0.865	0.900	0.900	283,929
2023-09-15	0.869	0.898	0.852	0.882	0.882	253,747
2023-09-14	0.870	0.904	0.860	0.877	0.877	475,523
2023-09-13	0.871	0.917	0.855	0.891	0.891	400,903
2023-09-12	0.960	0.977	0.897	0.907	0.907	1,301,984

← NewerPage 13 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.