UK Markets open in 1 hr 15 mins
NIKKEI 225
27,518.78 +133.53 (+0.49%) HANG SENG
19,789.54 -126.14 (-0.63%) CRUDE OIL
69.57 +0.31 (+0.45%) GOLD FUTURES
1,975.60 -8.20 (-0.41%) DOW
32,237.53 +132.33 (+0.41%) BTC-GBP
22,755.16 +254.33 (+1.13%)
Metacon AB (publ) (META.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 06:29PM CEST
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | 1.2400 | 1.2980 | 1.2240 | 1.2600 | 1.2600 | 304,842 |
| 23 Mar 2023 | 1.2600 | 1.2880 | 1.2300 | 1.2310 | 1.2310 | 274,395 |
| 22 Mar 2023 | 1.3500 | 1.3500 | 1.2600 | 1.2890 | 1.2890 | 149,012 |
| 21 Mar 2023 | 1.2550 | 1.3290 | 1.2300 | 1.2700 | 1.2700 | 147,354 |
| 20 Mar 2023 | 1.2690 | 1.2700 | 1.2030 | 1.2550 | 1.2550 | 460,157 |
| 17 Mar 2023 | 1.3090 | 1.3540 | 1.2700 | 1.2700 | 1.2700 | 491,344 |
| 16 Mar 2023 | 1.3000 | 1.3400 | 1.2720 | 1.3100 | 1.3100 | 193,948 |
| 15 Mar 2023 | 1.2790 | 1.3440 | 1.2790 | 1.3030 | 1.3030 | 693,484 |
| 14 Mar 2023 | 1.2210 | 1.3190 | 1.2210 | 1.2790 | 1.2790 | 260,298 |
| 13 Mar 2023 | 1.3220 | 1.3490 | 1.2550 | 1.2980 | 1.2980 | 655,887 |
| 10 Mar 2023 | 1.3280 | 1.3600 | 1.3100 | 1.3220 | 1.3220 | 352,361 |
| 09 Mar 2023 | 1.3390 | 1.3740 | 1.3120 | 1.3500 | 1.3500 | 268,682 |
| 08 Mar 2023 | 1.3550 | 1.3560 | 1.3200 | 1.3280 | 1.3280 | 266,035 |
| 07 Mar 2023 | 1.3390 | 1.4200 | 1.3100 | 1.3560 | 1.3560 | 1,287,166 |
| 06 Mar 2023 | 1.3500 | 1.3890 | 1.3200 | 1.3400 | 1.3400 | 262,423 |
| 03 Mar 2023 | 1.4000 | 1.4270 | 1.3600 | 1.3600 | 1.3600 | 459,470 |
| 02 Mar 2023 | 1.4100 | 1.4370 | 1.3810 | 1.4000 | 1.4000 | 286,840 |
| 01 Mar 2023 | 1.3790 | 1.4790 | 1.3790 | 1.4050 | 1.4050 | 1,174,603 |
| 28 Feb 2023 | 1.3950 | 1.4600 | 1.3700 | 1.3900 | 1.3900 | 1,104,086 |
| 27 Feb 2023 | 1.2650 | 1.4800 | 1.2400 | 1.3900 | 1.3900 | 2,337,034 |
| 24 Feb 2023 | 1.2930 | 1.3530 | 1.2600 | 1.2700 | 1.2700 | 321,586 |
| 23 Feb 2023 | 1.3270 | 1.3600 | 1.2800 | 1.2920 | 1.2920 | 444,272 |
| 22 Feb 2023 | 1.3100 | 1.3640 | 1.3060 | 1.3270 | 1.3270 | 242,123 |
| 21 Feb 2023 | 1.3520 | 1.3520 | 1.3000 | 1.3050 | 1.3050 | 288,599 |
| 20 Feb 2023 | 1.3790 | 1.3890 | 1.3400 | 1.3520 | 1.3520 | 206,074 |
| 17 Feb 2023 | 1.3780 | 1.3950 | 1.3600 | 1.3790 | 1.3790 | 294,458 |
| 16 Feb 2023 | 1.3300 | 1.4150 | 1.3300 | 1.3800 | 1.3800 | 884,293 |
| 15 Feb 2023 | 1.3630 | 1.3630 | 1.3200 | 1.3200 | 1.3200 | 185,667 |
| 14 Feb 2023 | 1.3500 | 1.3820 | 1.3330 | 1.3640 | 1.3640 | 231,599 |
| 13 Feb 2023 | 1.3630 | 1.4280 | 1.3290 | 1.3500 | 1.3500 | 395,725 |
| 10 Feb 2023 | 1.3780 | 1.4000 | 1.3420 | 1.3630 | 1.3630 | 507,043 |
| 09 Feb 2023 | 1.3450 | 1.3770 | 1.3400 | 1.3760 | 1.3760 | 348,579 |
| 08 Feb 2023 | 1.3730 | 1.3730 | 1.3210 | 1.3460 | 1.3460 | 238,197 |
| 07 Feb 2023 | 1.3370 | 1.3840 | 1.3300 | 1.3390 | 1.3390 | 240,152 |
| 06 Feb 2023 | 1.3500 | 1.3530 | 1.3200 | 1.3370 | 1.3370 | 387,508 |
| 03 Feb 2023 | 1.3400 | 1.3720 | 1.3170 | 1.3500 | 1.3500 | 424,000 |
| 02 Feb 2023 | 1.3500 | 1.3750 | 1.3100 | 1.3330 | 1.3330 | 601,609 |
| 01 Feb 2023 | 1.3600 | 1.3780 | 1.3020 | 1.3500 | 1.3500 | 562,294 |
| 31 Jan 2023 | 1.3320 | 1.3870 | 1.3300 | 1.3600 | 1.3600 | 362,580 |
| 30 Jan 2023 | 1.3630 | 1.3970 | 1.3300 | 1.3320 | 1.3320 | 700,494 |
| 27 Jan 2023 | 1.3990 | 1.4090 | 1.3500 | 1.3620 | 1.3620 | 488,634 |
| 26 Jan 2023 | 1.3660 | 1.4190 | 1.3620 | 1.3990 | 1.3990 | 438,574 |
| 25 Jan 2023 | 1.4000 | 1.4480 | 1.3600 | 1.3600 | 1.3600 | 910,605 |
| 24 Jan 2023 | 1.2980 | 1.5350 | 1.2650 | 1.3960 | 1.3960 | 4,392,024 |
| 23 Jan 2023 | 1.3090 | 1.3420 | 1.2780 | 1.2900 | 1.2900 | 439,272 |
| 20 Jan 2023 | 1.3520 | 1.3550 | 1.2810 | 1.3090 | 1.3090 | 462,050 |
| 19 Jan 2023 | 1.3510 | 1.4000 | 1.3270 | 1.3500 | 1.3500 | 785,322 |
| 18 Jan 2023 | 1.2900 | 1.3850 | 1.2900 | 1.3470 | 1.3470 | 733,658 |
| 17 Jan 2023 | 1.3000 | 1.3130 | 1.2750 | 1.2900 | 1.2900 | 218,608 |
| 16 Jan 2023 | 1.3160 | 1.3380 | 1.2900 | 1.2980 | 1.2980 | 262,828 |
| 13 Jan 2023 | 1.3200 | 1.3390 | 1.2930 | 1.3160 | 1.3160 | 388,395 |
| 12 Jan 2023 | 1.3100 | 1.3400 | 1.2800 | 1.3250 | 1.3250 | 548,723 |
| 11 Jan 2023 | 1.2810 | 1.3390 | 1.2800 | 1.3100 | 1.3100 | 399,142 |
| 10 Jan 2023 | 1.3250 | 1.3250 | 1.2610 | 1.2800 | 1.2800 | 425,719 |
| 09 Jan 2023 | 1.3300 | 1.3500 | 1.3100 | 1.3150 | 1.3150 | 480,399 |
| 05 Jan 2023 | 1.3000 | 1.3440 | 1.3000 | 1.3280 | 1.3280 | 177,698 |
| 04 Jan 2023 | 1.3400 | 1.3400 | 1.2510 | 1.3000 | 1.3000 | 424,888 |
| 03 Jan 2023 | 1.3090 | 1.3500 | 1.2750 | 1.3200 | 1.3200 | 342,030 |
| 02 Jan 2023 | 1.2740 | 1.3340 | 1.2200 | 1.3090 | 1.3090 | 240,389 |
| 30 Dec 2022 | 1.3010 | 1.3670 | 1.2050 | 1.2740 | 1.2740 | 632,055 |
| 29 Dec 2022 | 1.3410 | 1.3450 | 1.2970 | 1.2990 | 1.2990 | 1,453,361 |
| 28 Dec 2022 | 1.3490 | 1.3550 | 1.3200 | 1.3450 | 1.3450 | 107,303 |
| 27 Dec 2022 | 1.3680 | 1.3780 | 1.3200 | 1.3560 | 1.3560 | 458,782 |
| 23 Dec 2022 | 1.3690 | 1.3690 | 1.3180 | 1.3680 | 1.3680 | 451,050 |
| 22 Dec 2022 | 1.3710 | 1.3990 | 1.3330 | 1.3690 | 1.3690 | 429,016 |
| 21 Dec 2022 | 1.3890 | 1.4500 | 1.3560 | 1.3710 | 1.3710 | 671,669 |
| 20 Dec 2022 | 1.5000 | 1.5000 | 1.3700 | 1.3890 | 1.3890 | 862,569 |
| 19 Dec 2022 | 1.4990 | 1.5500 | 1.4470 | 1.4580 | 1.4580 | 586,266 |
| 16 Dec 2022 | 1.4800 | 1.4980 | 1.4340 | 1.4910 | 1.4910 | 276,926 |
| 15 Dec 2022 | 1.5260 | 1.5600 | 1.4300 | 1.4680 | 1.4680 | 828,591 |
| 14 Dec 2022 | 1.5400 | 1.5600 | 1.4910 | 1.5260 | 1.5260 | 590,555 |
| 13 Dec 2022 | 1.5170 | 1.5490 | 1.4830 | 1.5400 | 1.5400 | 464,131 |
| 12 Dec 2022 | 1.5000 | 1.5250 | 1.4500 | 1.5100 | 1.5100 | 691,858 |
| 09 Dec 2022 | 1.5900 | 1.6160 | 1.4480 | 1.4880 | 1.4880 | 2,921,671 |
| 08 Dec 2022 | 1.3510 | 1.7480 | 1.3020 | 1.5890 | 1.5890 | 7,216,209 |
| 07 Dec 2022 | 1.3970 | 1.4170 | 1.3100 | 1.3500 | 1.3500 | 467,582 |
| 06 Dec 2022 | 1.4400 | 1.4400 | 1.3210 | 1.3600 | 1.3600 | 973,689 |
| 05 Dec 2022 | 1.4300 | 1.4800 | 1.4220 | 1.4400 | 1.4400 | 599,841 |
| 02 Dec 2022 | 1.4300 | 1.4480 | 1.4160 | 1.4300 | 1.4300 | 610,771 |
| 01 Dec 2022 | 1.3500 | 1.4100 | 1.3500 | 1.4100 | 1.4100 | 1,250,728 |
| 30 Nov 2022 | 1.3300 | 1.3470 | 1.3050 | 1.3330 | 1.3330 | 456,078 |
| 29 Nov 2022 | 1.4070 | 1.4080 | 1.3200 | 1.3490 | 1.3490 | 1,093,531 |
| 28 Nov 2022 | 1.4530 | 1.5500 | 1.3550 | 1.4080 | 1.4080 | 2,784,709 |
| 25 Nov 2022 | 1.2740 | 1.5000 | 1.2700 | 1.4300 | 1.4300 | 3,755,260 |
| 24 Nov 2022 | 1.2150 | 1.2870 | 1.1530 | 1.2740 | 1.2740 | 1,326,357 |
| 23 Nov 2022 | 1.3280 | 1.3280 | 1.1910 | 1.2150 | 1.2150 | 2,180,847 |
| 22 Nov 2022 | 1.4330 | 1.4570 | 1.2940 | 1.3280 | 1.3280 | 2,626,105 |
| 21 Nov 2022 | 1.3000 | 1.5250 | 1.2600 | 1.4330 | 1.4330 | 14,375,770 |
| 18 Nov 2022 | 1.0180 | 2.0000 | 0.9800 | 1.2600 | 1.2600 | 17,631,612 |
| 17 Nov 2022 | 1.0450 | 1.0450 | 0.9880 | 1.0100 | 1.0100 | 1,616,625 |
| 16 Nov 2022 | 1.0750 | 1.0750 | 1.0300 | 1.0600 | 1.0600 | 683,611 |
| 15 Nov 2022 | 1.0500 | 1.0690 | 1.0180 | 1.0580 | 1.0580 | 960,295 |
| 14 Nov 2022 | 1.0620 | 1.0700 | 1.0110 | 1.0300 | 1.0300 | 628,611 |
| 11 Nov 2022 | 1.0910 | 1.1200 | 1.0300 | 1.0620 | 1.0620 | 640,398 |
| 10 Nov 2022 | 1.0730 | 1.0950 | 1.0450 | 1.0890 | 1.0890 | 643,136 |
| 09 Nov 2022 | 1.0290 | 1.1270 | 1.0290 | 1.0780 | 1.0780 | 882,389 |
| 08 Nov 2022 | 1.0500 | 1.0580 | 1.0120 | 1.0550 | 1.0550 | 953,380 |
| 07 Nov 2022 | 1.0690 | 1.0690 | 1.0300 | 1.0580 | 1.0580 | 1,375,680 |
| 04 Nov 2022 | 1.0700 | 1.0760 | 1.0410 | 1.0690 | 1.0690 | 422,641 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
