Skip to main content
Metacon AB (publ) (STO:META)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.421
-0.004 (-0.94%)
At close: Dec 4, 2025

Metacon AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.430.440.420.430.432.49%3,476,268
Dec 4, 20250.430.430.410.420.42-0.94%6,184,098
Dec 3, 20250.430.440.420.430.43-0.82%3,209,025
Dec 2, 20250.450.460.420.430.43-4.67%5,639,666
Dec 1, 20250.490.490.440.450.45-6.35%5,185,228
Nov 28, 20250.470.520.460.480.486.67%9,042,234
Nov 27, 20250.460.470.440.450.45-1.64%4,340,376
Nov 26, 20250.430.470.430.460.464.21%3,934,864
Nov 25, 20250.440.460.420.440.441.50%3,183,704
Nov 24, 20250.440.470.420.430.43-5,367,617
Nov 21, 20250.500.500.410.430.43-15.20%23,454,960
Nov 20, 20250.570.570.490.510.51-10.53%17,667,860
Nov 19, 20250.540.580.520.570.573.64%6,103,619
Nov 18, 20250.570.570.530.550.55-3.00%5,507,102
Nov 17, 20250.550.580.550.570.573.09%3,908,796
Nov 14, 20250.570.580.520.550.55-1.96%10,293,130
Nov 13, 20250.540.590.530.560.567.47%9,835,374
Nov 12, 20250.520.550.520.520.521.16%4,489,396
Nov 11, 20250.520.530.490.520.521.18%4,161,987
Nov 10, 20250.470.510.470.510.517.82%7,180,817
Nov 7, 20250.490.510.470.470.47-4.44%5,558,388
Nov 6, 20250.520.530.490.500.50-2.94%5,132,763
Nov 5, 20250.490.520.490.510.510.39%4,489,143
Nov 4, 20250.530.540.490.510.51-3.24%9,447,181
Nov 3, 20250.520.590.510.530.531.74%12,637,080
Oct 31, 20250.540.560.510.520.52-4.97%4,208,310
Oct 30, 20250.560.580.520.540.54-1.63%7,681,566
Oct 29, 20250.580.590.550.550.55-4.83%4,428,828
Oct 28, 20250.560.580.540.580.581.75%7,674,837
Oct 27, 20250.610.640.560.570.57-5.16%10,103,960
Oct 24, 20250.630.650.570.600.60-2.44%14,962,610
Oct 23, 20250.540.620.540.620.6215.36%14,538,740
Oct 22, 20250.520.580.500.530.534.50%11,017,750
Oct 21, 20250.510.540.490.510.510.20%6,430,286
Oct 20, 20250.540.560.480.510.51-6.08%12,533,800
Oct 17, 20250.580.580.540.540.54-7.02%7,322,463
Oct 16, 20250.560.590.540.580.585.61%6,982,284
Oct 15, 20250.550.610.530.550.55-12,369,140
Oct 14, 20250.640.640.510.550.55-14.92%50,091,460
Oct 13, 20250.690.690.600.650.65-6.61%22,413,290
Oct 10, 20250.700.710.660.700.70-0.43%15,783,300
Oct 9, 20250.710.720.680.700.70-1.55%16,857,020
Oct 8, 20250.640.720.620.710.715.97%26,460,020
Oct 7, 20250.690.740.650.670.67-2.76%35,110,420
Oct 6, 20250.650.690.630.690.6914.83%32,583,480
Oct 3, 20250.580.630.560.600.603.81%32,594,630
Oct 2, 20250.550.600.520.580.584.52%15,277,290
Oct 1, 20250.560.600.480.550.550.91%43,703,110
Sep 30, 20250.490.590.460.550.559.16%32,182,040
Sep 29, 20250.440.510.440.500.5013.83%30,422,430
Sep 26, 20250.420.450.420.440.445.88%11,897,250
Sep 25, 20250.370.420.370.420.4212.57%16,542,920
Sep 24, 20250.380.380.370.370.37-1.07%2,602,183
Sep 23, 20250.370.380.370.370.372.05%6,186,243
Sep 22, 20250.380.380.360.370.37-2.91%5,330,424
Sep 19, 20250.380.380.360.380.38-0.66%8,230,182
Sep 18, 20250.320.390.320.380.3818.38%26,931,700
Sep 17, 20250.330.330.320.320.32-3.17%3,107,288
Sep 16, 20250.330.330.320.330.330.61%3,778,488
Sep 15, 20250.330.340.330.330.33-0.90%2,116,143
Sep 12, 20250.340.340.330.330.33-0.45%7,103,538
Sep 11, 20250.320.330.320.330.334.05%5,112,594
Sep 10, 20250.330.330.320.320.32-0.47%2,166,682
Sep 9, 20250.330.340.310.320.32-1.38%6,719,162
Sep 8, 20250.330.330.320.330.33-4,357,945
Sep 5, 20250.320.330.320.330.333.65%7,271,992
Sep 4, 20250.310.320.310.320.321.12%4,463,799
Sep 3, 20250.320.330.310.310.31-4.29%6,692,831
Sep 2, 20250.330.330.300.330.331.88%9,151,465
Sep 1, 20250.330.330.310.320.32-1.39%8,497,202
Aug 29, 20250.320.330.310.320.321.72%7,325,964
Aug 28, 20250.330.330.310.320.32-3.04%5,723,621
Aug 27, 20250.340.340.320.330.33-2.37%9,304,284
Aug 26, 20250.310.340.300.340.349.24%17,327,270
Aug 25, 20250.280.310.280.310.319.40%12,944,300
Aug 22, 20250.250.330.250.280.2814.17%34,022,380
Aug 21, 20250.260.270.240.250.255.11%12,760,810
Aug 20, 20250.240.250.240.240.24-2.69%3,063,189
Aug 19, 20250.250.250.240.240.24-3.01%1,536,074
Aug 18, 20250.250.260.240.250.25-3.49%2,760,536
Aug 15, 20250.260.260.240.260.260.39%2,544,920
Aug 14, 20250.260.260.250.260.26-3,258,611
Aug 13, 20250.250.260.250.260.262.80%2,473,127
Aug 12, 20250.230.250.230.250.254.60%4,843,553
Aug 11, 20250.240.250.230.240.24-0.62%4,746,936
Aug 8, 20250.240.250.240.240.241.26%4,275,353
Aug 7, 20250.250.250.230.240.24-5.75%7,165,587
Aug 6, 20250.250.260.240.250.25-2.70%4,404,878
Aug 5, 20250.260.260.250.260.260.39%3,677,343
Aug 4, 20250.260.260.250.260.26-0.77%4,559,145
Aug 1, 20250.260.260.250.260.260.58%2,734,139
Jul 31, 20250.270.270.250.260.26-3.18%6,822,428
Jul 30, 20250.260.270.260.270.274.71%4,709,552
Jul 29, 20250.280.290.260.260.26-8.27%13,135,360
Jul 28, 20250.280.290.270.280.28-1.42%8,674,810
Jul 25, 20250.290.290.280.280.280.71%5,663,414
Jul 24, 20250.280.290.270.280.281.45%9,361,376
Jul 23, 20250.270.280.270.280.282.60%3,261,582
Jul 22, 20250.260.280.250.270.272.48%3,051,502
Jul 21, 20250.270.270.250.260.26-1.69%3,500,731