Metacon AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 1.389 | 1.450 | 1.356 | 1.371 | 1.371 | 671,669 |
| 2022-12-20 | 1.500 | 1.500 | 1.370 | 1.389 | 1.389 | 862,569 |
| 2022-12-19 | 1.499 | 1.550 | 1.447 | 1.458 | 1.458 | 586,266 |
| 2022-12-16 | 1.480 | 1.498 | 1.434 | 1.491 | 1.491 | 276,926 |
| 2022-12-15 | 1.526 | 1.560 | 1.430 | 1.468 | 1.468 | 828,591 |
| 2022-12-14 | 1.540 | 1.560 | 1.491 | 1.526 | 1.526 | 590,555 |
| 2022-12-13 | 1.517 | 1.549 | 1.483 | 1.540 | 1.540 | 464,131 |
| 2022-12-12 | 1.500 | 1.525 | 1.450 | 1.510 | 1.510 | 691,858 |
| 2022-12-09 | 1.590 | 1.616 | 1.448 | 1.488 | 1.488 | 2,921,671 |
| 2022-12-08 | 1.351 | 1.748 | 1.302 | 1.589 | 1.589 | 7,216,209 |
| 2022-12-07 | 1.397 | 1.417 | 1.310 | 1.350 | 1.350 | 467,582 |
| 2022-12-06 | 1.440 | 1.440 | 1.321 | 1.360 | 1.360 | 973,689 |
| 2022-12-05 | 1.430 | 1.480 | 1.422 | 1.440 | 1.440 | 599,841 |
| 2022-12-02 | 1.430 | 1.448 | 1.416 | 1.430 | 1.430 | 610,771 |
| 2022-12-01 | 1.350 | 1.410 | 1.350 | 1.410 | 1.410 | 1,250,728 |
| 2022-11-30 | 1.330 | 1.347 | 1.305 | 1.333 | 1.333 | 456,078 |
| 2022-11-29 | 1.407 | 1.408 | 1.320 | 1.349 | 1.349 | 1,093,531 |
| 2022-11-28 | 1.453 | 1.550 | 1.355 | 1.408 | 1.408 | 2,784,709 |
| 2022-11-25 | 1.274 | 1.500 | 1.270 | 1.430 | 1.430 | 3,755,260 |
| 2022-11-24 | 1.215 | 1.287 | 1.153 | 1.274 | 1.274 | 1,326,357 |
| 2022-11-23 | 1.328 | 1.328 | 1.191 | 1.215 | 1.215 | 2,180,847 |
| 2022-11-22 | 1.433 | 1.457 | 1.294 | 1.328 | 1.328 | 2,626,105 |
| 2022-11-21 | 1.300 | 1.525 | 1.260 | 1.433 | 1.433 | 14,375,770 |
| 2022-11-18 | 1.018 | 2.000 | 0.980 | 1.260 | 1.260 | 17,631,612 |
| 2022-11-17 | 1.045 | 1.045 | 0.988 | 1.010 | 1.010 | 1,616,625 |
| 2022-11-16 | 1.075 | 1.075 | 1.030 | 1.060 | 1.060 | 683,611 |
| 2022-11-15 | 1.050 | 1.069 | 1.018 | 1.058 | 1.058 | 960,295 |
| 2022-11-14 | 1.062 | 1.070 | 1.011 | 1.030 | 1.030 | 628,611 |
| 2022-11-11 | 1.091 | 1.120 | 1.030 | 1.062 | 1.062 | 640,398 |
| 2022-11-10 | 1.073 | 1.095 | 1.045 | 1.089 | 1.089 | 643,136 |
| 2022-11-09 | 1.029 | 1.127 | 1.029 | 1.078 | 1.078 | 882,389 |
| 2022-11-08 | 1.050 | 1.058 | 1.012 | 1.055 | 1.055 | 953,380 |
| 2022-11-07 | 1.069 | 1.069 | 1.030 | 1.058 | 1.058 | 1,375,680 |
| 2022-11-04 | 1.070 | 1.076 | 1.041 | 1.069 | 1.069 | 422,641 |
| 2022-11-03 | 1.075 | 1.080 | 1.032 | 1.064 | 1.064 | 455,786 |
| 2022-11-02 | 1.059 | 1.080 | 1.040 | 1.080 | 1.080 | 824,436 |
| 2022-11-01 | 1.048 | 1.080 | 1.045 | 1.058 | 1.058 | 524,515 |
| 2022-10-31 | 1.060 | 1.060 | 1.025 | 1.048 | 1.048 | 606,494 |
| 2022-10-28 | 1.070 | 1.079 | 1.026 | 1.052 | 1.052 | 492,410 |
| 2022-10-27 | 1.055 | 1.060 | 1.036 | 1.058 | 1.058 | 564,748 |
| 2022-10-26 | 1.050 | 1.073 | 1.041 | 1.049 | 1.049 | 437,349 |
| 2022-10-25 | 1.050 | 1.064 | 1.032 | 1.060 | 1.060 | 811,090 |
| 2022-10-24 | 1.060 | 1.120 | 1.051 | 1.064 | 1.064 | 720,427 |
| 2022-10-21 | 1.057 | 1.060 | 1.036 | 1.060 | 1.060 | 849,894 |
| 2022-10-20 | 1.078 | 1.078 | 1.028 | 1.068 | 1.068 | 756,845 |
| 2022-10-19 | 1.103 | 1.103 | 1.050 | 1.079 | 1.079 | 574,010 |
| 2022-10-18 | 1.060 | 1.150 | 1.060 | 1.106 | 1.106 | 1,065,743 |
| 2022-10-17 | 1.062 | 1.062 | 1.021 | 1.060 | 1.060 | 1,478,228 |
| 2022-10-14 | 1.099 | 1.100 | 1.011 | 1.062 | 1.062 | 828,043 |
| 2022-10-13 | 1.100 | 1.129 | 1.053 | 1.098 | 1.098 | 1,152,247 |
| 2022-10-12 | 1.167 | 1.167 | 1.100 | 1.100 | 1.100 | 1,331,453 |
| 2022-10-11 | 1.189 | 1.280 | 1.140 | 1.167 | 1.167 | 1,936,229 |
| 2022-10-10 | 1.230 | 1.230 | 1.170 | 1.190 | 1.190 | 1,228,987 |
| 2022-10-07 | 1.265 | 1.280 | 1.200 | 1.230 | 1.230 | 1,185,062 |
| 2022-10-06 | 1.289 | 1.289 | 1.220 | 1.265 | 1.265 | 1,391,163 |
| 2022-10-05 | 1.314 | 1.409 | 1.260 | 1.285 | 1.285 | 1,428,049 |
| 2022-10-04 | 1.313 | 1.325 | 1.285 | 1.315 | 1.315 | 1,351,633 |
| 2022-10-03 | 1.350 | 1.350 | 1.270 | 1.313 | 1.313 | 485,893 |
| 2022-09-30 | 1.370 | 1.370 | 1.306 | 1.370 | 1.370 | 503,721 |
| 2022-09-29 | 1.440 | 1.440 | 1.330 | 1.370 | 1.370 | 805,113 |
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.