Metacon AB (publ) (STO:META)
Sweden · Delayed Price · Currency is SEK 0.1122
-0.0058 (-4.92%)
At close: Oct 14, 2026
Metacon AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.92% | 6,847,619 |
| Oct 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.34% | 4,832,086 |
| Oct 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.43% | 2,064,705 |
| Oct 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.54% | 5,946,047 |
| Oct 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.97% | 5,444,108 |
| Oct 7, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -0.17% | 6,933,628 |
| Oct 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 2,959,706 |
| Oct 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.62% | 2,758,038 |
| Oct 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.80% | 8,600,904 |
| Oct 1, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.20% | 2,625,885 |
| Sep 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.42% | 1,684,072 |
| Sep 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.49% | 5,129,208 |
| Sep 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.48% | 2,284,776 |
| Sep 25, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.67% | 2,697,157 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.50% | 1,632,615 |
| Sep 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.15% | 1,753,733 |
| Sep 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.40% | 3,296,243 |
| Sep 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.99% | 3,112,847 |
| Sep 18, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.96% | 1,962,688 |
| Sep 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.61% | 2,479,869 |
| Sep 16, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.51% | 1,447,232 |
| Sep 15, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.95% | 3,052,265 |
| Sep 14, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.05% | 1,866,515 |
| Sep 11, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.10% | 7,501,522 |
| Sep 10, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 8.40% | 12,400,771 |
| Sep 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.49% | 2,086,851 |
| Sep 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.50% | 2,455,142 |
| Sep 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.45% | 2,381,797 |
| Sep 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.29% | 3,933,082 |
| Sep 3, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.32% | 4,430,571 |
| Sep 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.64% | 3,300,557 |
| Sep 1, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.98% | 2,620,381 |
| Aug 31, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.83% | 3,077,869 |
| Aug 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | 6,626,578 |
| Aug 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.27% | 2,847,162 |
| Aug 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.64% | 4,084,589 |
| Aug 25, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 5.56% | 5,384,443 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.83% | 6,208,234 |
| Aug 21, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.44% | 5,176,243 |
| Aug 20, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -8.21% | 5,672,763 |
| Aug 19, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.63% | 10,596,439 |
| Aug 18, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.39% | 7,924,371 |
| Aug 17, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -2.31% | 6,254,531 |
| Aug 14, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.95% | 6,989,728 |
| Aug 13, 2026 | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | -16.59% | 30,065,404 |
| Aug 12, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -8.11% | 10,644,377 |
| Aug 11, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.60% | 3,088,422 |
| Aug 10, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.73% | 3,387,996 |
| Aug 7, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.55% | 1,723,004 |
| Aug 6, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 1,811,058 |