Metacon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.288	0.289	0.265	0.272	0.272	11,091,924
2026-02-02	0.295	0.295	0.276	0.290	0.290	6,791,555
2026-01-30	0.317	0.330	0.293	0.297	0.297	8,126,904
2026-01-29	0.303	0.324	0.303	0.314	0.314	4,072,730
2026-01-28	0.299	0.317	0.292	0.302	0.302	5,964,813
2026-01-27	0.290	0.306	0.290	0.292	0.292	6,743,134
2026-01-26	0.314	0.314	0.288	0.290	0.290	14,943,759
2026-01-23	0.319	0.330	0.300	0.316	0.316	8,301,135
2026-01-22	0.329	0.346	0.315	0.319	0.319	8,097,323
2026-01-21	0.369	0.378	0.320	0.328	0.328	14,882,499
2026-01-20	0.372	0.384	0.360	0.373	0.373	4,816,250
2026-01-19	0.392	0.392	0.365	0.380	0.380	3,952,868
2026-01-16	0.398	0.405	0.385	0.392	0.392	4,461,359
2026-01-15	0.406	0.417	0.396	0.403	0.403	5,308,854
2026-01-14	0.412	0.412	0.397	0.407	0.407	1,807,280
2026-01-13	0.416	0.432	0.401	0.409	0.409	3,076,585
2026-01-12	0.426	0.443	0.413	0.424	0.424	4,095,029
2026-01-09	0.419	0.429	0.410	0.422	0.422	3,995,076
2026-01-08	0.417	0.445	0.410	0.420	0.420	5,389,533
2026-01-07	0.387	0.424	0.385	0.407	0.407	4,519,035
2026-01-05	0.392	0.398	0.380	0.390	0.390	1,563,175
2026-01-02	0.405	0.426	0.392	0.392	0.392	5,822,253
2025-12-30	0.405	0.414	0.390	0.401	0.401	1,974,342
2025-12-29	0.396	0.420	0.386	0.405	0.405	3,989,434
2025-12-23	0.376	0.406	0.370	0.392	0.392	4,409,809
2025-12-22	0.380	0.382	0.370	0.381	0.381	3,566,197
2025-12-19	0.385	0.400	0.363	0.381	0.381	3,404,264
2025-12-18	0.383	0.390	0.373	0.384	0.384	2,649,347
2025-12-17	0.372	0.389	0.358	0.389	0.389	5,262,002
2025-12-16	0.382	0.386	0.371	0.372	0.372	3,958,518
2025-12-15	0.386	0.393	0.368	0.387	0.387	5,438,747
2025-12-12	0.387	0.400	0.371	0.396	0.396	5,136,911
2025-12-11	0.412	0.412	0.381	0.388	0.388	5,850,811
2025-12-10	0.397	0.426	0.389	0.415	0.415	6,441,189
2025-12-09	0.416	0.420	0.375	0.397	0.397	10,175,906
2025-12-08	0.433	0.438	0.406	0.417	0.417	2,708,512
2025-12-05	0.428	0.440	0.422	0.432	0.432	3,476,268
2025-12-04	0.425	0.435	0.410	0.421	0.421	6,184,098
2025-12-03	0.428	0.445	0.421	0.425	0.425	3,209,025
2025-12-02	0.446	0.464	0.424	0.429	0.429	5,639,666
2025-12-01	0.485	0.490	0.440	0.450	0.450	5,189,228
2025-11-28	0.469	0.515	0.461	0.480	0.480	9,042,234
2025-11-27	0.458	0.469	0.437	0.450	0.450	4,340,376
2025-11-26	0.435	0.467	0.430	0.458	0.458	3,934,864
2025-11-25	0.436	0.458	0.423	0.439	0.439	3,183,704
2025-11-24	0.441	0.467	0.423	0.433	0.433	5,367,617
2025-11-21	0.498	0.498	0.413	0.433	0.433	23,454,966
2025-11-20	0.569	0.569	0.490	0.510	0.510	17,667,868
2025-11-19	0.536	0.575	0.520	0.570	0.570	6,103,619
2025-11-18	0.571	0.572	0.530	0.550	0.550	5,507,102
2025-11-17	0.550	0.580	0.550	0.567	0.567	3,908,796
2025-11-14	0.571	0.578	0.520	0.550	0.550	10,293,132
2025-11-13	0.542	0.592	0.530	0.561	0.561	9,835,374
2025-11-12	0.517	0.550	0.516	0.522	0.522	4,489,396
2025-11-11	0.515	0.530	0.491	0.516	0.516	4,161,987
2025-11-10	0.474	0.514	0.474	0.510	0.510	7,180,817
2025-11-07	0.492	0.510	0.470	0.473	0.473	5,558,388
2025-11-06	0.521	0.525	0.490	0.495	0.495	5,132,763
2025-11-05	0.495	0.517	0.487	0.510	0.510	4,489,143
2025-11-04	0.525	0.544	0.495	0.508	0.508	9,447,181

← NewerPage 4 of 18 · 1,022 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.