Metacon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.28	0.28	0.27	0.27	0.27	-2.31%	1,638,552
Mar 23, 2026	0.26	0.28	0.25	0.28	0.28	3.88%	4,019,836
Mar 20, 2026	0.27	0.28	0.26	0.27	0.27	-0.73%	5,040,707
Mar 19, 2026	0.27	0.28	0.26	0.27	0.27	-3.02%	2,973,702
Mar 18, 2026	0.28	0.29	0.28	0.28	0.28	0.36%	1,345,955
Mar 17, 2026	0.28	0.28	0.26	0.28	0.28	1.82%	4,300,687
Mar 16, 2026	0.27	0.28	0.26	0.28	0.28	2.23%	1,797,484
Mar 13, 2026	0.28	0.28	0.26	0.27	0.27	-4.27%	4,339,974
Mar 12, 2026	0.27	0.30	0.27	0.28	0.28	1.44%	3,728,448
Mar 11, 2026	0.29	0.29	0.27	0.28	0.28	-4.65%	3,248,287
Mar 10, 2026	0.27	0.29	0.27	0.29	0.29	3.94%	3,466,015
Mar 9, 2026	0.28	0.28	0.25	0.28	0.28	-2.44%	6,702,831
Mar 6, 2026	0.29	0.30	0.28	0.29	0.29	-3.86%	3,540,488
Mar 5, 2026	0.29	0.30	0.28	0.30	0.30	3.83%	1,909,391
Mar 4, 2026	0.28	0.29	0.27	0.29	0.29	1.41%	3,538,597
Mar 3, 2026	0.30	0.30	0.28	0.28	0.28	-7.21%	3,653,108
Mar 2, 2026	0.30	0.32	0.29	0.31	0.31	-4.24%	10,267,700
Feb 27, 2026	0.30	0.33	0.30	0.32	0.32	5.46%	6,198,060
Feb 26, 2026	0.30	0.31	0.30	0.30	0.30	1.00%	1,972,287
Feb 25, 2026	0.31	0.33	0.30	0.30	0.30	-3.39%	4,613,906
Feb 24, 2026	0.30	0.31	0.30	0.31	0.31	2.15%	2,467,247
Feb 23, 2026	0.31	0.31	0.30	0.30	0.30	-3.19%	2,411,695
Feb 20, 2026	0.31	0.31	0.30	0.31	0.31	0.16%	3,526,557
Feb 19, 2026	0.30	0.32	0.29	0.31	0.31	1.46%	5,478,973
Feb 18, 2026	0.32	0.33	0.30	0.31	0.31	-4.79%	3,786,285
Feb 17, 2026	0.34	0.34	0.32	0.32	0.32	-4.29%	4,569,222
Feb 16, 2026	0.32	0.35	0.31	0.34	0.34	6.29%	6,558,900
Feb 13, 2026	0.32	0.33	0.30	0.32	0.32	0.79%	3,399,469
Feb 12, 2026	0.28	0.32	0.26	0.32	0.32	9.55%	8,866,674
Feb 11, 2026	0.36	0.39	0.28	0.29	0.29	-12.73%	23,099,200
Feb 10, 2026	0.29	0.34	0.28	0.33	0.33	16.20%	11,217,990
Feb 9, 2026	0.28	0.29	0.28	0.28	0.28	0.89%	3,995,263
Feb 6, 2026	0.26	0.28	0.26	0.28	0.28	3.11%	6,298,056
Feb 5, 2026	0.28	0.28	0.25	0.27	0.27	-1.09%	12,983,730
Feb 4, 2026	0.27	0.28	0.26	0.28	0.28	1.47%	8,138,133
Feb 3, 2026	0.29	0.29	0.26	0.27	0.27	-6.21%	11,092,230
Feb 2, 2026	0.29	0.29	0.28	0.29	0.29	-2.36%	6,791,555
Jan 30, 2026	0.32	0.33	0.29	0.30	0.30	-5.26%	8,126,904
Jan 29, 2026	0.30	0.32	0.30	0.31	0.31	3.81%	4,072,730
Jan 28, 2026	0.30	0.32	0.29	0.30	0.30	3.42%	5,964,813
Jan 27, 2026	0.29	0.31	0.29	0.29	0.29	0.69%	6,743,134
Jan 26, 2026	0.31	0.31	0.29	0.29	0.29	-8.23%	14,943,750
Jan 23, 2026	0.32	0.33	0.30	0.32	0.32	-0.78%	8,301,135
Jan 22, 2026	0.33	0.35	0.32	0.32	0.32	-2.90%	8,097,323
Jan 21, 2026	0.37	0.38	0.32	0.33	0.33	-12.06%	14,882,490
Jan 20, 2026	0.37	0.38	0.36	0.37	0.37	-1.84%	4,816,250
Jan 19, 2026	0.39	0.39	0.37	0.38	0.38	-3.06%	3,952,868
Jan 16, 2026	0.40	0.41	0.39	0.39	0.39	-2.73%	4,461,359
Jan 15, 2026	0.41	0.42	0.40	0.40	0.40	-0.86%	5,308,854
Jan 14, 2026	0.41	0.41	0.40	0.41	0.41	-0.61%	1,807,280