Skip to main content
Metacon AB (publ) (STO:META)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.298
+0.011 (3.83%)
At close: Mar 5, 2026

Metacon AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.290.300.280.300.303.83%1,909,391
Mar 4, 20260.280.290.270.290.291.41%3,538,597
Mar 3, 20260.300.300.280.280.28-7.21%3,653,108
Mar 2, 20260.300.320.290.310.31-4.24%10,267,700
Feb 27, 20260.300.330.300.320.325.46%6,198,060
Feb 26, 20260.300.310.300.300.301.00%1,972,287
Feb 25, 20260.310.330.300.300.30-3.39%4,613,906
Feb 24, 20260.300.310.300.310.312.15%2,467,247
Feb 23, 20260.310.310.300.300.30-3.19%2,411,695
Feb 20, 20260.310.310.300.310.310.16%3,526,557
Feb 19, 20260.300.320.290.310.311.46%5,478,973
Feb 18, 20260.320.330.300.310.31-4.79%3,786,285
Feb 17, 20260.340.340.320.320.32-4.29%4,569,222
Feb 16, 20260.320.350.310.340.346.29%6,558,900
Feb 13, 20260.320.330.300.320.320.79%3,399,469
Feb 12, 20260.280.320.260.320.329.55%8,866,674
Feb 11, 20260.360.390.280.290.29-12.73%23,099,200
Feb 10, 20260.290.340.280.330.3316.20%11,217,990
Feb 9, 20260.280.290.280.280.280.89%3,995,263
Feb 6, 20260.260.280.260.280.283.11%6,298,056
Feb 5, 20260.280.280.250.270.27-1.09%12,983,730
Feb 4, 20260.270.280.260.280.281.47%8,138,133
Feb 3, 20260.290.290.260.270.27-6.21%11,092,230
Feb 2, 20260.290.290.280.290.29-2.36%6,791,555
Jan 30, 20260.320.330.290.300.30-5.26%8,126,904
Jan 29, 20260.300.320.300.310.313.81%4,072,730
Jan 28, 20260.300.320.290.300.303.42%5,964,813
Jan 27, 20260.290.310.290.290.290.69%6,743,134
Jan 26, 20260.310.310.290.290.29-8.23%14,943,750
Jan 23, 20260.320.330.300.320.32-0.78%8,301,135
Jan 22, 20260.330.350.320.320.32-2.90%8,097,323
Jan 21, 20260.370.380.320.330.33-12.06%14,882,490
Jan 20, 20260.370.380.360.370.37-1.84%4,816,250
Jan 19, 20260.390.390.370.380.38-3.06%3,952,868
Jan 16, 20260.400.410.390.390.39-2.73%4,461,359
Jan 15, 20260.410.420.400.400.40-0.86%5,308,854
Jan 14, 20260.410.410.400.410.41-0.61%1,807,280
Jan 13, 20260.420.430.400.410.41-3.54%3,076,585
Jan 12, 20260.430.440.410.420.420.47%4,095,029
Jan 9, 20260.420.430.410.420.420.60%3,995,076
Jan 8, 20260.420.450.410.420.423.07%5,389,533
Jan 7, 20260.390.420.390.410.414.36%4,519,035
Jan 5, 20260.390.400.380.390.39-0.51%1,563,175
Jan 2, 20260.410.430.390.390.39-2.12%5,822,253
Dec 30, 20250.410.410.390.400.40-0.99%1,974,342
Dec 29, 20250.400.420.390.400.403.19%3,989,434
Dec 23, 20250.380.410.370.390.392.89%4,409,809
Dec 22, 20250.380.380.370.380.38-3,566,197
Dec 19, 20250.380.400.360.380.38-0.78%3,404,264
Dec 18, 20250.380.390.370.380.38-1.16%2,649,347
Dec 17, 20250.370.390.360.390.394.58%5,262,002
Dec 16, 20250.380.390.370.370.37-4.01%3,958,518
Dec 15, 20250.390.390.370.390.39-2.15%5,438,747
Dec 12, 20250.390.400.370.400.402.06%5,136,911
Dec 11, 20250.410.410.380.390.39-6.63%5,850,811
Dec 10, 20250.400.430.390.420.424.67%6,441,189
Dec 9, 20250.420.420.380.400.40-4.80%10,175,900
Dec 8, 20250.430.440.410.420.42-3.48%2,708,512
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%5,189,228
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