Metacon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.309	1.354	1.270	1.270	1.270	491,344
2023-03-16	1.300	1.340	1.272	1.310	1.310	193,948
2023-03-15	1.279	1.344	1.279	1.303	1.303	693,484
2023-03-14	1.221	1.319	1.221	1.279	1.279	260,298
2023-03-13	1.322	1.349	1.255	1.298	1.298	655,887
2023-03-10	1.328	1.360	1.310	1.322	1.322	352,361
2023-03-09	1.339	1.374	1.312	1.350	1.350	268,682
2023-03-08	1.355	1.356	1.320	1.328	1.328	266,035
2023-03-07	1.339	1.420	1.310	1.356	1.356	1,287,166
2023-03-06	1.350	1.389	1.320	1.340	1.340	262,423
2023-03-03	1.400	1.427	1.360	1.360	1.360	459,470
2023-03-02	1.410	1.437	1.381	1.400	1.400	286,840
2023-03-01	1.379	1.479	1.379	1.405	1.405	1,174,603
2023-02-28	1.395	1.460	1.370	1.390	1.390	1,104,086
2023-02-27	1.265	1.480	1.240	1.390	1.390	2,337,034
2023-02-24	1.293	1.353	1.260	1.270	1.270	321,586
2023-02-23	1.327	1.360	1.280	1.292	1.292	444,272
2023-02-22	1.310	1.364	1.306	1.327	1.327	242,123
2023-02-21	1.352	1.352	1.300	1.305	1.305	288,599
2023-02-20	1.379	1.389	1.340	1.352	1.352	206,074
2023-02-17	1.378	1.395	1.360	1.379	1.379	294,458
2023-02-16	1.330	1.415	1.330	1.380	1.380	884,293
2023-02-15	1.363	1.363	1.320	1.320	1.320	185,667
2023-02-14	1.350	1.382	1.333	1.364	1.364	231,599
2023-02-13	1.363	1.428	1.329	1.350	1.350	395,725
2023-02-10	1.378	1.400	1.342	1.363	1.363	507,043
2023-02-09	1.345	1.377	1.340	1.376	1.376	348,579
2023-02-08	1.373	1.373	1.321	1.346	1.346	238,197
2023-02-07	1.337	1.384	1.330	1.339	1.339	240,152
2023-02-06	1.350	1.353	1.320	1.337	1.337	387,508
2023-02-03	1.340	1.372	1.317	1.350	1.350	424,000
2023-02-02	1.350	1.375	1.310	1.333	1.333	601,609
2023-02-01	1.360	1.378	1.302	1.350	1.350	562,294
2023-01-31	1.332	1.387	1.330	1.360	1.360	362,580
2023-01-30	1.363	1.397	1.330	1.332	1.332	700,494
2023-01-27	1.399	1.409	1.350	1.362	1.362	488,634
2023-01-26	1.366	1.419	1.362	1.399	1.399	438,574
2023-01-25	1.400	1.448	1.360	1.360	1.360	910,605
2023-01-24	1.298	1.535	1.265	1.396	1.396	4,392,024
2023-01-23	1.309	1.342	1.278	1.290	1.290	439,272
2023-01-20	1.352	1.355	1.281	1.309	1.309	462,050
2023-01-19	1.351	1.400	1.327	1.350	1.350	785,322
2023-01-18	1.290	1.385	1.290	1.347	1.347	733,658
2023-01-17	1.300	1.313	1.275	1.290	1.290	218,608
2023-01-16	1.316	1.338	1.290	1.298	1.298	262,828
2023-01-13	1.320	1.339	1.293	1.316	1.316	388,395
2023-01-12	1.310	1.340	1.280	1.325	1.325	548,723
2023-01-11	1.281	1.339	1.280	1.310	1.310	399,142
2023-01-10	1.325	1.325	1.261	1.280	1.280	425,719
2023-01-09	1.330	1.350	1.310	1.315	1.315	480,399
2023-01-05	1.300	1.344	1.300	1.328	1.328	177,698
2023-01-04	1.340	1.340	1.251	1.300	1.300	424,888
2023-01-03	1.309	1.350	1.275	1.320	1.320	342,030
2023-01-02	1.274	1.334	1.220	1.309	1.309	240,389
2022-12-30	1.301	1.367	1.205	1.274	1.274	632,055
2022-12-29	1.341	1.345	1.297	1.299	1.299	1,453,361
2022-12-28	1.349	1.355	1.320	1.345	1.345	107,303
2022-12-27	1.368	1.378	1.320	1.356	1.356	458,782
2022-12-23	1.369	1.369	1.318	1.368	1.368	451,050
2022-12-22	1.371	1.399	1.333	1.369	1.369	429,016

← NewerPage 16 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.