Metacon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	0.29	0.29	0.28	0.28	0.28	-3.94%	3,175,392
May 12, 2026	0.29	0.30	0.28	0.29	0.29	1.04%	5,401,511
May 11, 2026	0.31	0.32	0.28	0.29	0.29	-8.25%	11,140,290
May 8, 2026	0.34	0.36	0.30	0.32	0.32	-6.11%	21,126,100
May 7, 2026	0.27	0.36	0.27	0.34	0.34	27.81%	50,606,510
May 6, 2026	0.27	0.27	0.25	0.26	0.26	-	6,607,563
May 5, 2026	0.27	0.28	0.26	0.26	0.26	-5.91%	5,685,725
May 4, 2026	0.27	0.29	0.26	0.28	0.28	2.01%	8,013,130
Apr 30, 2026	0.27	0.29	0.26	0.27	0.27	3.99%	4,846,735
Apr 29, 2026	0.26	0.28	0.26	0.26	0.26	-2.23%	6,641,058
Apr 28, 2026	0.27	0.28	0.26	0.27	0.27	-1.65%	3,889,519
Apr 27, 2026	0.27	0.27	0.27	0.27	0.27	-0.91%	1,313,183
Apr 24, 2026	0.27	0.28	0.26	0.28	0.28	3.56%	7,181,511
Apr 23, 2026	0.28	0.28	0.26	0.27	0.27	-4.31%	4,189,094
Apr 22, 2026	0.27	0.28	0.26	0.28	0.28	1.64%	4,643,185
Apr 21, 2026	0.27	0.28	0.26	0.27	0.27	3.20%	2,577,672
Apr 20, 2026	0.27	0.27	0.26	0.27	0.27	-4.15%	4,183,628
Apr 17, 2026	0.28	0.28	0.27	0.28	0.28	-2.98%	6,925,873
Apr 16, 2026	0.28	0.29	0.28	0.29	0.29	-2.73%	6,327,947
Apr 15, 2026	0.28	0.33	0.28	0.29	0.29	4.08%	13,330,750
Apr 14, 2026	0.28	0.29	0.27	0.28	0.28	0.36%	4,463,813
Apr 13, 2026	0.28	0.28	0.28	0.28	0.28	-1.40%	3,490,925
Apr 10, 2026	0.29	0.30	0.28	0.29	0.29	-4.04%	4,116,939
Apr 9, 2026	0.30	0.30	0.28	0.30	0.30	-0.50%	2,050,161
Apr 8, 2026	0.28	0.31	0.28	0.30	0.30	4.19%	3,813,861
Apr 7, 2026	0.30	0.30	0.28	0.29	0.29	-3.37%	3,144,795
Apr 2, 2026	0.29	0.32	0.28	0.30	0.30	1.89%	2,324,674
Apr 1, 2026	0.28	0.30	0.27	0.29	0.29	3.93%	3,028,595
Mar 31, 2026	0.26	0.28	0.26	0.28	0.28	8.32%	9,117,392
Mar 30, 2026	0.26	0.27	0.25	0.26	0.26	-3.90%	5,361,853
Mar 27, 2026	0.27	0.27	0.26	0.27	0.27	-0.19%	2,290,194
Mar 26, 2026	0.28	0.28	0.26	0.27	0.27	-2.00%	3,404,743
Mar 25, 2026	0.27	0.28	0.27	0.28	0.28	0.18%	2,053,179
Mar 24, 2026	0.28	0.28	0.27	0.27	0.27	-2.31%	1,638,552
Mar 23, 2026	0.26	0.28	0.25	0.28	0.28	3.88%	4,019,836
Mar 20, 2026	0.27	0.28	0.26	0.27	0.27	-0.73%	5,040,707
Mar 19, 2026	0.27	0.28	0.26	0.27	0.27	-3.02%	2,973,702
Mar 18, 2026	0.28	0.29	0.28	0.28	0.28	0.36%	1,345,955
Mar 17, 2026	0.28	0.28	0.26	0.28	0.28	1.82%	4,300,687
Mar 16, 2026	0.27	0.28	0.26	0.28	0.28	2.23%	1,797,484
Mar 13, 2026	0.28	0.28	0.26	0.27	0.27	-4.27%	4,339,974
Mar 12, 2026	0.27	0.30	0.27	0.28	0.28	1.44%	3,728,448