Metacon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	1.000	1.010	0.950	0.958	0.958	714,686
2023-06-16	0.989	1.018	0.975	1.000	1.000	329,505
2023-06-15	1.022	1.048	0.952	0.989	0.989	1,158,210
2023-06-14	1.060	1.066	0.970	0.999	0.999	599,574
2023-06-13	1.080	1.082	1.000	1.018	1.018	723,469
2023-06-12	1.110	1.148	1.050	1.056	1.056	361,576
2023-06-09	1.148	1.148	1.106	1.110	1.110	166,685
2023-06-08	1.150	1.160	1.102	1.148	1.148	302,839
2023-06-07	1.130	1.150	1.120	1.146	1.146	172,775
2023-06-05	1.110	1.158	1.060	1.130	1.130	361,254
2023-06-02	1.136	1.138	1.100	1.110	1.110	539,240
2023-06-01	1.176	1.176	1.114	1.136	1.136	370,236
2023-05-31	1.132	1.176	1.120	1.170	1.170	716,397
2023-05-30	1.150	1.180	1.102	1.130	1.130	408,003
2023-05-29	1.050	1.180	1.050	1.120	1.120	802,066
2023-05-26	0.931	1.096	0.923	1.044	1.044	1,564,691
2023-05-25	0.948	0.969	0.908	0.931	0.931	443,609
2023-05-24	0.975	1.000	0.901	0.948	0.948	1,560,754
2023-05-23	1.040	1.040	0.940	0.979	0.979	1,276,547
2023-05-22	1.080	1.080	1.004	1.040	1.040	386,304
2023-05-19	1.062	1.062	1.010	1.040	1.040	414,335
2023-05-17	1.132	1.132	1.058	1.062	1.062	206,267
2023-05-16	1.148	1.160	1.100	1.130	1.130	341,400
2023-05-15	1.050	1.122	1.014	1.092	1.092	435,843
2023-05-12	1.050	1.068	1.020	1.050	1.050	246,358
2023-05-11	1.070	1.100	1.030	1.050	1.050	421,216
2023-05-10	1.080	1.088	1.000	1.070	1.070	598,874
2023-05-09	1.078	1.132	1.076	1.088	1.088	353,857
2023-05-08	1.122	1.136	1.074	1.076	1.076	392,206
2023-05-05	1.118	1.150	1.096	1.122	1.122	419,776
2023-05-04	1.128	1.156	1.090	1.118	1.118	413,318
2023-05-03	1.156	1.156	1.110	1.128	1.128	203,943
2023-05-02	1.150	1.190	1.132	1.156	1.156	295,415
2023-04-28	1.146	1.250	1.084	1.148	1.148	881,795
2023-04-27	1.132	1.168	1.116	1.144	1.144	531,094
2023-04-26	1.148	1.150	1.070	1.110	1.110	968,278
2023-04-25	1.218	1.218	1.132	1.150	1.150	341,252
2023-04-24	1.170	1.218	1.170	1.198	1.198	123,648
2023-04-21	1.160	1.192	1.130	1.170	1.170	505,941
2023-04-20	1.184	1.236	1.142	1.160	1.160	551,917
2023-04-19	1.194	1.248	1.168	1.184	1.184	166,878
2023-04-18	1.196	1.238	1.164	1.194	1.194	369,066
2023-04-17	1.178	1.248	1.164	1.196	1.196	290,863
2023-04-14	1.198	1.218	1.164	1.184	1.184	331,602
2023-04-13	1.218	1.250	1.190	1.198	1.198	220,585
2023-04-12	1.228	1.240	1.200	1.218	1.218	200,426
2023-04-11	1.238	1.238	1.200	1.228	1.228	207,873
2023-04-06	1.240	1.268	1.206	1.240	1.240	181,435
2023-04-05	1.214	1.258	1.200	1.240	1.240	413,860
2023-04-04	1.238	1.296	1.210	1.220	1.220	236,875
2023-04-03	1.240	1.260	1.206	1.240	1.240	186,720
2023-03-31	1.234	1.240	1.190	1.240	1.240	157,583
2023-03-30	1.201	1.239	1.191	1.234	1.234	188,859
2023-03-29	1.221	1.221	1.191	1.201	1.201	381,189
2023-03-28	1.254	1.259	1.201	1.222	1.222	214,839
2023-03-27	1.332	1.332	1.224	1.260	1.260	242,387
2023-03-24	1.240	1.298	1.224	1.260	1.260	304,842
2023-03-23	1.260	1.288	1.230	1.231	1.231	274,395
2023-03-22	1.350	1.350	1.260	1.289	1.289	149,012
2023-03-21	1.255	1.329	1.230	1.270	1.270	147,354

← NewerPage 15 of 18 · 1,024 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.