Metacon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	0.50	0.50	0.41	0.43	0.43	-15.20%	23,454,960
Nov 20, 2025	0.57	0.57	0.49	0.51	0.51	-10.53%	17,667,860
Nov 19, 2025	0.54	0.58	0.52	0.57	0.57	3.64%	6,103,619
Nov 18, 2025	0.57	0.57	0.53	0.55	0.55	-3.00%	5,507,102
Nov 17, 2025	0.55	0.58	0.55	0.57	0.57	3.09%	3,908,796
Nov 14, 2025	0.57	0.58	0.52	0.55	0.55	-1.96%	10,293,130
Nov 13, 2025	0.54	0.59	0.53	0.56	0.56	7.47%	9,835,374
Nov 12, 2025	0.52	0.55	0.52	0.52	0.52	1.16%	4,489,396
Nov 11, 2025	0.52	0.53	0.49	0.52	0.52	1.18%	4,161,987
Nov 10, 2025	0.47	0.51	0.47	0.51	0.51	7.82%	7,180,817
Nov 7, 2025	0.49	0.51	0.47	0.47	0.47	-4.44%	5,558,388
Nov 6, 2025	0.52	0.53	0.49	0.50	0.50	-2.94%	5,132,763
Nov 5, 2025	0.49	0.52	0.49	0.51	0.51	0.39%	4,489,143
Nov 4, 2025	0.53	0.54	0.49	0.51	0.51	-3.24%	9,447,181
Nov 3, 2025	0.52	0.59	0.51	0.53	0.53	1.74%	12,637,080
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