Metacon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.515	0.585	0.513	0.525	0.525	12,637,083
2025-10-31	0.541	0.559	0.510	0.516	0.516	4,208,310
2025-10-30	0.560	0.580	0.516	0.543	0.543	7,681,566
2025-10-29	0.575	0.589	0.545	0.552	0.552	4,428,828
2025-10-28	0.563	0.584	0.540	0.580	0.580	7,674,837
2025-10-27	0.608	0.640	0.561	0.570	0.570	10,103,962
2025-10-24	0.626	0.651	0.574	0.601	0.601	14,962,617
2025-10-23	0.540	0.617	0.540	0.616	0.616	14,538,741
2025-10-22	0.521	0.580	0.502	0.534	0.534	11,017,758
2025-10-21	0.511	0.538	0.490	0.511	0.511	6,430,286
2025-10-20	0.543	0.555	0.483	0.510	0.510	12,533,801
2025-10-17	0.583	0.584	0.535	0.543	0.543	7,322,463
2025-10-16	0.556	0.588	0.542	0.584	0.584	6,982,284
2025-10-15	0.553	0.613	0.530	0.553	0.553	12,369,146
2025-10-14	0.638	0.640	0.510	0.553	0.553	50,091,467
2025-10-13	0.690	0.694	0.601	0.650	0.650	22,414,081
2025-10-10	0.696	0.708	0.661	0.696	0.696	15,783,309
2025-10-09	0.706	0.720	0.682	0.699	0.699	16,857,025
2025-10-08	0.639	0.715	0.623	0.710	0.710	26,460,025
2025-10-07	0.694	0.740	0.645	0.670	0.670	35,110,423
2025-10-06	0.645	0.692	0.630	0.689	0.689	32,583,488
2025-10-03	0.579	0.630	0.560	0.600	0.600	32,594,636
2025-10-02	0.551	0.598	0.521	0.578	0.578	15,277,296
2025-10-01	0.563	0.600	0.483	0.553	0.553	43,703,114
2025-09-30	0.486	0.586	0.463	0.548	0.548	32,182,042
2025-09-29	0.442	0.512	0.442	0.502	0.502	30,422,437
2025-09-26	0.419	0.445	0.419	0.441	0.441	11,897,259
2025-09-25	0.371	0.420	0.371	0.417	0.417	16,542,926
2025-09-24	0.376	0.380	0.368	0.370	0.370	2,602,183
2025-09-23	0.370	0.380	0.367	0.374	0.374	6,186,243
2025-09-22	0.377	0.377	0.361	0.367	0.367	5,330,424
2025-09-19	0.384	0.385	0.359	0.378	0.378	8,230,182
2025-09-18	0.322	0.395	0.318	0.380	0.380	26,931,704
2025-09-17	0.330	0.330	0.319	0.321	0.321	3,107,288
2025-09-16	0.328	0.334	0.322	0.332	0.332	3,778,488
2025-09-15	0.330	0.336	0.325	0.330	0.330	2,116,143
2025-09-12	0.336	0.341	0.327	0.333	0.333	7,103,538
2025-09-11	0.320	0.334	0.317	0.334	0.334	5,112,594
2025-09-10	0.330	0.332	0.316	0.321	0.321	2,166,682
2025-09-09	0.328	0.338	0.311	0.323	0.323	6,719,162
2025-09-08	0.327	0.328	0.315	0.327	0.327	4,357,945
2025-09-05	0.317	0.330	0.316	0.327	0.327	7,271,992
2025-09-04	0.311	0.322	0.305	0.316	0.316	4,463,799
2025-09-03	0.315	0.333	0.310	0.312	0.312	6,692,831
2025-09-02	0.333	0.333	0.303	0.326	0.326	9,151,465
2025-09-01	0.328	0.331	0.313	0.320	0.320	8,497,202
2025-08-29	0.318	0.335	0.313	0.325	0.325	7,325,964
2025-08-28	0.330	0.330	0.310	0.319	0.319	5,723,621
2025-08-27	0.340	0.343	0.316	0.329	0.329	9,304,284
2025-08-26	0.310	0.344	0.301	0.337	0.337	17,327,276
2025-08-25	0.283	0.310	0.282	0.309	0.309	12,944,305
2025-08-22	0.251	0.329	0.250	0.282	0.282	34,022,386
2025-08-21	0.264	0.269	0.240	0.247	0.247	12,760,819
2025-08-20	0.239	0.250	0.235	0.235	0.235	3,063,189
2025-08-19	0.246	0.248	0.240	0.242	0.242	1,536,074
2025-08-18	0.253	0.258	0.242	0.249	0.249	2,760,536
2025-08-15	0.258	0.260	0.241	0.258	0.258	2,544,920
2025-08-14	0.255	0.257	0.247	0.257	0.257	3,258,611
2025-08-13	0.250	0.263	0.250	0.257	0.257	2,473,127
2025-08-12	0.231	0.253	0.231	0.250	0.250	4,843,553

← NewerPage 5 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.