Metacon AB (publ) (STO:META)
Sweden · Delayed Price · Currency is SEK 0.2600
+0.0015 (0.58%)
At close: Aug 1, 2025
Metacon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.58% | 2,734,139 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.18% | 6,822,428 |
| Jul 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 4.71% | 4,709,552 |
| Jul 29, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -8.27% | 13,135,360 |
| Jul 28, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.42% | 8,674,810 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.71% | 5,663,414 |
| Jul 24, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.45% | 9,361,376 |
| Jul 23, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.60% | 3,261,582 |
| Jul 22, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 2.48% | 3,051,502 |
| Jul 21, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.69% | 3,500,731 |
| Jul 18, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -2.20% | 3,917,521 |
| Jul 17, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | 2.63% | 8,102,788 |
| Jul 16, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 5.14% | 4,603,763 |
| Jul 15, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.61% | 4,933,069 |
| Jul 14, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.68% | 7,266,096 |
| Jul 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.22% | 4,355,422 |
| Jul 10, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | - | 4,419,948 |
| Jul 9, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -2.00% | 5,156,055 |
| Jul 8, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 1.10% | 7,346,640 |
| Jul 7, 2025 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -5.38% | 9,705,493 |
| Jul 4, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 0.88% | 7,821,051 |
| Jul 3, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 5.74% | 10,893,250 |
| Jul 2, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -0.55% | 9,584,705 |
| Jul 1, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -4.40% | 6,316,350 |
| Jun 30, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 8.40% | 8,849,926 |
| Jun 27, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 4.80% | 8,495,770 |
| Jun 26, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -6.72% | 11,803,450 |
| Jun 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.74% | 7,470,605 |
| Jun 24, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.45% | 17,215,730 |
| Jun 23, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -6.95% | 12,988,220 |
| Jun 19, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -3.28% | 9,303,298 |
| Jun 18, 2025 | 0.29 | 0.30 | 0.26 | 0.29 | 0.29 | - | 34,829,210 |
| Jun 17, 2025 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | -2.03% | 32,980,610 |
| Jun 16, 2025 | 0.23 | 0.31 | 0.23 | 0.30 | 0.30 | 18.40% | 39,303,340 |
| Jun 13, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | - | 12,150,270 |
| Jun 12, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 1.01% | 16,180,370 |
| Jun 11, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 13.53% | 25,639,750 |
| Jun 10, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -5.22% | 9,806,825 |
| Jun 9, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -3.77% | 17,883,880 |
| Jun 5, 2025 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 32.78% | 28,017,510 |
| Jun 4, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 7.78% | 7,865,053 |
| Jun 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.18% | 4,865,291 |
| Jun 2, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.20% | 3,228,418 |
| May 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.33% | 5,037,136 |
| May 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.94% | 7,774,366 |
| May 27, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.88% | 7,138,640 |
| May 26, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.91% | 6,689,343 |
| May 23, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.22% | 6,176,204 |
| May 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.09% | 9,215,222 |
| May 21, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -0.71% | 4,930,073 |