Metacon AB (publ) (STO:META)
Sweden · Delayed Price · Currency is SEK 0.1792
-0.0048 (-2.61%)
At close: Jul 23, 2026
Metacon AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.00% | 2,364,033 |
| Jul 23, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.61% | 2,320,443 |
| Jul 22, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 3.25% | 3,354,319 |
| Jul 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.94% | 2,356,950 |
| Jul 20, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.40% | 2,116,591 |
| Jul 17, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.00% | 3,561,299 |
| Jul 16, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.06% | 2,962,701 |
| Jul 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.63% | 1,218,693 |
| Jul 14, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.00% | 3,082,512 |
| Jul 13, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 1.35% | 3,507,607 |
| Jul 10, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.34% | 3,697,062 |
| Jul 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.20% | 2,795,948 |
| Jul 8, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.55% | 2,797,303 |
| Jul 7, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -5.64% | 2,413,729 |
| Jul 6, 2026 | 0.23 | 0.25 | 0.21 | 0.22 | 0.22 | -3.28% | 4,240,391 |
| Jul 3, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -6.72% | 5,510,860 |
| Jul 2, 2026 | 0.19 | 0.28 | 0.19 | 0.25 | 0.25 | 27.86% | 17,983,610 |
| Jul 1, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 3,734,544 |
| Jun 30, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.52% | 2,565,924 |
| Jun 29, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.92% | 3,428,832 |
| Jun 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.81% | 1,238,323 |
| Jun 25, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.94% | 3,262,406 |
| Jun 24, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.35% | 3,136,772 |
| Jun 23, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.30% | 5,715,626 |
| Jun 22, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.01% | 4,562,918 |
| Jun 18, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.02% | 4,556,356 |
| Jun 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.71% | 2,377,010 |
| Jun 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.33% | 3,661,878 |
| Jun 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.92% | 3,461,062 |
| Jun 12, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.46% | 4,587,894 |
| Jun 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.98% | 2,612,390 |
| Jun 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.01% | 1,769,476 |
| Jun 9, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.85% | 3,535,103 |
| Jun 8, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.25% | 3,896,974 |
| Jun 5, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.73% | 6,701,766 |
| Jun 4, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.21% | 6,277,437 |
| Jun 3, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -26.56% | 39,021,810 |
| Jun 2, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 3,581,879 |
| Jun 1, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.94% | 3,650,862 |
| May 29, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.18% | 3,807,494 |
| May 28, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.11% | 4,079,930 |
| May 27, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.10% | 8,162,890 |
| May 26, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.85% | 4,327,758 |
| May 25, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.63% | 5,250,076 |
| May 22, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 2.60% | 6,614,794 |
| May 21, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.64% | 5,482,285 |
| May 20, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.62% | 4,463,051 |
| May 19, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.59% | 4,941,414 |
| May 18, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.74% | 7,821,882 |
| May 15, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 2.67% | 5,864,925 |