Metacon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.54	0.56	0.51	0.52	0.52	-4.97%	4,208,310
Oct 30, 2025	0.56	0.58	0.52	0.54	0.54	-1.63%	7,681,566
Oct 29, 2025	0.58	0.59	0.55	0.55	0.55	-4.83%	4,428,828
Oct 28, 2025	0.56	0.58	0.54	0.58	0.58	1.75%	7,674,837
Oct 27, 2025	0.61	0.64	0.56	0.57	0.57	-5.16%	10,103,960
Oct 24, 2025	0.63	0.65	0.57	0.60	0.60	-2.44%	14,962,610
Oct 23, 2025	0.54	0.62	0.54	0.62	0.62	15.36%	14,538,740
Oct 22, 2025	0.52	0.58	0.50	0.53	0.53	4.50%	11,017,750
Oct 21, 2025	0.51	0.54	0.49	0.51	0.51	0.20%	6,430,286
Oct 20, 2025	0.54	0.56	0.48	0.51	0.51	-6.08%	12,533,800
Oct 17, 2025	0.58	0.58	0.54	0.54	0.54	-7.02%	7,322,463
Oct 16, 2025	0.56	0.59	0.54	0.58	0.58	5.61%	6,982,284
Oct 15, 2025	0.55	0.61	0.53	0.55	0.55	-	12,369,140
Oct 14, 2025	0.64	0.64	0.51	0.55	0.55	-14.92%	50,091,460
Oct 13, 2025	0.69	0.69	0.60	0.65	0.65	-6.61%	22,413,290
Oct 10, 2025	0.70	0.71	0.66	0.70	0.70	-0.43%	15,783,300
Oct 9, 2025	0.71	0.72	0.68	0.70	0.70	-1.55%	16,857,020
Oct 8, 2025	0.64	0.72	0.62	0.71	0.71	5.97%	26,460,020
Oct 7, 2025	0.69	0.74	0.65	0.67	0.67	-2.76%	35,110,420
Oct 6, 2025	0.65	0.69	0.63	0.69	0.69	14.83%	32,583,480
Oct 3, 2025	0.58	0.63	0.56	0.60	0.60	3.81%	32,594,630
Oct 2, 2025	0.55	0.60	0.52	0.58	0.58	4.52%	15,277,290
Oct 1, 2025	0.56	0.60	0.48	0.55	0.55	0.91%	43,703,110
Sep 30, 2025	0.49	0.59	0.46	0.55	0.55	9.16%	32,182,040
Sep 29, 2025	0.44	0.51	0.44	0.50	0.50	13.83%	30,422,430
Sep 26, 2025	0.42	0.45	0.42	0.44	0.44	5.88%	11,897,250
Sep 25, 2025	0.37	0.42	0.37	0.42	0.42	12.57%	16,542,920
Sep 24, 2025	0.38	0.38	0.37	0.37	0.37	-1.07%	2,602,183
Sep 23, 2025	0.37	0.38	0.37	0.37	0.37	2.05%	6,186,243
Sep 22, 2025	0.38	0.38	0.36	0.37	0.37	-2.91%	5,330,424
Sep 19, 2025	0.38	0.38	0.36	0.38	0.38	-0.66%	8,230,182
Sep 18, 2025	0.32	0.39	0.32	0.38	0.38	18.38%	26,931,700
Sep 17, 2025	0.33	0.33	0.32	0.32	0.32	-3.17%	3,107,288
Sep 16, 2025	0.33	0.33	0.32	0.33	0.33	0.61%	3,778,488
Sep 15, 2025	0.33	0.34	0.33	0.33	0.33	-0.90%	2,116,143
Sep 12, 2025	0.34	0.34	0.33	0.33	0.33	-0.45%	7,103,538
Sep 11, 2025	0.32	0.33	0.32	0.33	0.33	4.05%	5,112,594
Sep 10, 2025	0.33	0.33	0.32	0.32	0.32	-0.47%	2,166,682
Sep 9, 2025	0.33	0.34	0.31	0.32	0.32	-1.38%	6,719,162
Sep 8, 2025	0.33	0.33	0.32	0.33	0.33	-	4,357,945
Sep 5, 2025	0.32	0.33	0.32	0.33	0.33	3.65%	7,271,992
Sep 4, 2025	0.31	0.32	0.31	0.32	0.32	1.12%	4,463,799
Sep 3, 2025	0.32	0.33	0.31	0.31	0.31	-4.29%	6,692,831
Sep 2, 2025	0.33	0.33	0.30	0.33	0.33	1.88%	9,151,465
Sep 1, 2025	0.33	0.33	0.31	0.32	0.32	-1.39%	8,497,202
Aug 29, 2025	0.32	0.33	0.31	0.32	0.32	1.72%	7,325,964
Aug 28, 2025	0.33	0.33	0.31	0.32	0.32	-3.04%	5,723,621
Aug 27, 2025	0.34	0.34	0.32	0.33	0.33	-2.37%	9,304,284
Aug 26, 2025	0.31	0.34	0.30	0.34	0.34	9.24%	17,327,270
Aug 25, 2025	0.28	0.31	0.28	0.31	0.31	9.40%	12,944,300