Metacon AB (publ) (STO:META)
Sweden · Delayed Price · Currency is SEK 0.2820
+0.0350 (14.17%)
At close: Aug 22, 2025
Metacon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.25 | 0.33 | 0.25 | 0.28 | 0.28 | 14.17% | 34,022,380 |
| Aug 21, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | 5.11% | 12,760,810 |
| Aug 20, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.69% | 3,063,189 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.01% | 1,536,074 |
| Aug 18, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.49% | 2,760,536 |
| Aug 15, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 0.39% | 2,544,920 |
| Aug 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,258,611 |
| Aug 13, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.80% | 2,473,127 |
| Aug 12, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.60% | 4,843,553 |
| Aug 11, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.62% | 4,746,936 |
| Aug 8, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.26% | 4,275,353 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -5.75% | 7,165,587 |
| Aug 6, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.70% | 4,404,878 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 3,677,343 |
| Aug 4, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.77% | 4,559,145 |
| 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 |