Metacon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.988	1.004	0.956	0.978	0.978	261,352
2023-09-08	1.034	1.034	0.980	1.010	1.010	81,056
2023-09-07	1.040	1.046	1.010	1.034	1.034	203,426
2023-09-06	1.036	1.050	1.004	1.046	1.046	456,113
2023-09-05	1.020	1.048	1.004	1.036	1.036	510,401
2023-09-04	1.050	1.050	1.000	1.020	1.020	513,988
2023-09-01	0.991	1.020	0.991	1.010	1.010	665,604
2023-08-31	1.000	1.004	0.957	0.991	0.991	612,613
2023-08-30	1.000	1.010	0.973	0.997	0.997	298,239
2023-08-29	0.989	0.999	0.972	0.995	0.995	296,684
2023-08-28	0.990	1.020	0.958	0.989	0.989	370,983
2023-08-25	0.920	0.990	0.910	0.990	0.990	666,879
2023-08-24	0.884	0.925	0.884	0.920	0.920	726,658
2023-08-23	0.843	0.882	0.796	0.850	0.850	988,092
2023-08-22	0.906	0.910	0.813	0.843	0.843	2,235,348
2023-08-21	0.940	0.987	0.901	0.906	0.906	479,434
2023-08-18	0.949	0.950	0.900	0.940	0.940	409,140
2023-08-17	0.957	0.989	0.940	0.950	0.950	271,663
2023-08-16	0.960	1.000	0.960	0.996	0.996	293,444
2023-08-15	1.002	1.006	0.945	0.960	0.960	395,458
2023-08-14	1.010	1.016	0.980	1.006	1.006	98,614
2023-08-11	1.004	1.010	0.991	1.010	1.010	141,119
2023-08-10	1.000	1.014	0.996	1.004	1.004	188,117
2023-08-09	0.980	1.036	0.979	1.000	1.000	350,265
2023-08-08	1.018	1.022	0.980	0.984	0.984	504,276
2023-08-07	1.022	1.030	1.004	1.018	1.018	226,002
2023-08-04	1.032	1.032	1.010	1.024	1.024	122,202
2023-08-03	1.022	1.040	1.006	1.034	1.034	499,135
2023-08-02	1.060	1.060	1.006	1.040	1.040	723,735
2023-08-01	1.078	1.078	1.030	1.058	1.058	365,429
2023-07-31	1.044	1.078	1.004	1.074	1.074	405,894
2023-07-28	1.050	1.050	1.032	1.044	1.044	247,679
2023-07-27	1.050	1.066	1.020	1.044	1.044	255,507
2023-07-26	1.058	1.088	1.034	1.050	1.050	154,029
2023-07-25	1.040	1.086	1.020	1.058	1.058	253,567
2023-07-24	1.078	1.078	1.022	1.042	1.042	325,503
2023-07-21	1.110	1.110	1.050	1.078	1.078	180,372
2023-07-20	1.100	1.100	1.060	1.070	1.070	161,891
2023-07-19	1.038	1.126	1.010	1.100	1.100	431,070
2023-07-18	1.090	1.090	1.024	1.040	1.040	234,782
2023-07-17	1.080	1.080	1.016	1.068	1.068	489,461
2023-07-14	1.100	1.118	1.070	1.086	1.086	349,576
2023-07-13	1.126	1.126	1.080	1.104	1.104	483,187
2023-07-12	1.108	1.150	1.100	1.130	1.130	284,740
2023-07-11	1.112	1.130	1.086	1.108	1.108	271,849
2023-07-10	1.104	1.120	1.036	1.112	1.112	271,625
2023-07-07	1.134	1.134	1.076	1.104	1.104	437,417
2023-07-06	1.100	1.136	1.078	1.134	1.134	202,086
2023-07-05	1.070	1.210	1.070	1.128	1.128	928,304
2023-07-04	1.032	1.070	1.020	1.070	1.070	273,661
2023-07-03	1.080	1.082	1.022	1.030	1.030	327,975
2023-06-30	1.136	1.138	1.060	1.086	1.086	480,862
2023-06-29	1.170	1.170	1.100	1.136	1.136	839,927
2023-06-28	0.990	1.168	0.970	1.140	1.140	1,599,215
2023-06-27	1.042	1.042	0.981	0.990	0.990	313,385
2023-06-26	0.985	1.078	0.985	1.010	1.010	288,913
2023-06-22	0.950	1.000	0.950	0.976	0.976	195,638
2023-06-21	0.964	0.984	0.930	0.947	0.947	386,824
2023-06-20	0.958	0.985	0.936	0.960	0.960	471,688
2023-06-19	1.000	1.010	0.950	0.958	0.958	714,686

← NewerPage 14 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.