Metacon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.28	0.29	0.28	0.28	0.28	0.89%	3,978,616
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%	12,983,732
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%	14,943,759
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%	3,951,468
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
Jan 13, 2026	0.42	0.43	0.40	0.41	0.41	-3.54%	3,076,585
Jan 12, 2026	0.43	0.44	0.41	0.42	0.42	0.47%	4,095,029
Jan 9, 2026	0.42	0.43	0.41	0.42	0.42	0.60%	3,995,076
Jan 8, 2026	0.42	0.45	0.41	0.42	0.42	3.07%	5,389,533
Jan 7, 2026	0.39	0.42	0.39	0.41	0.41	4.36%	4,519,035
Jan 5, 2026	0.39	0.40	0.38	0.39	0.39	-0.51%	1,563,175
Jan 2, 2026	0.41	0.43	0.39	0.39	0.39	-2.12%	5,822,253
Dec 30, 2025	0.41	0.41	0.39	0.40	0.40	-0.99%	1,974,342
Dec 29, 2025	0.40	0.42	0.39	0.40	0.40	3.19%	3,989,434
Dec 23, 2025	0.38	0.41	0.37	0.39	0.39	2.89%	4,409,809
Dec 22, 2025	0.38	0.38	0.37	0.38	0.38	-	3,566,197
Dec 19, 2025	0.38	0.40	0.36	0.38	0.38	-0.78%	3,404,264
Dec 18, 2025	0.38	0.39	0.37	0.38	0.38	-1.16%	2,649,347
Dec 17, 2025	0.37	0.39	0.36	0.39	0.39	4.58%	5,262,002
Dec 16, 2025	0.38	0.39	0.37	0.37	0.37	-4.01%	3,958,518
Dec 15, 2025	0.39	0.39	0.37	0.39	0.39	-2.15%	5,438,747
Dec 12, 2025	0.39	0.40	0.37	0.40	0.40	2.06%	5,136,911
Dec 11, 2025	0.41	0.41	0.38	0.39	0.39	-6.63%	5,850,811
Dec 10, 2025	0.40	0.43	0.39	0.42	0.42	4.67%	6,441,189
Dec 9, 2025	0.42	0.42	0.38	0.40	0.40	-4.80%	10,175,900
Dec 8, 2025	0.43	0.44	0.41	0.42	0.42	-3.48%	2,708,512
Dec 5, 2025	0.43	0.44	0.42	0.43	0.43	2.49%	3,476,268
Dec 4, 2025	0.43	0.43	0.41	0.42	0.42	-0.94%	6,184,098
Dec 3, 2025	0.43	0.44	0.42	0.43	0.43	-0.82%	3,209,025
Dec 2, 2025	0.45	0.46	0.42	0.43	0.43	-4.67%	5,639,666
Dec 1, 2025	0.49	0.49	0.44	0.45	0.45	-6.35%	5,185,228
Nov 28, 2025	0.47	0.52	0.46	0.48	0.48	6.67%	9,042,234
Nov 27, 2025	0.46	0.47	0.44	0.45	0.45	-1.64%	4,340,376
Nov 26, 2025	0.43	0.47	0.43	0.46	0.46	4.21%	3,934,864
Nov 25, 2025	0.44	0.46	0.42	0.44	0.44	1.50%	3,183,704
Nov 24, 2025	0.44	0.47	0.42	0.43	0.43	-	5,367,617