UK Markets closed

Metacon AB (publ) (META.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
1.3600+0.0280 (+2.10%)
At close: 05:23PM CET
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20231.33201.38701.33001.36001.3600362,580
30 Jan 20231.36301.39701.33001.33201.3320700,494
27 Jan 20231.39901.40901.35001.36201.3620488,634
26 Jan 20231.36601.41901.36201.39901.3990438,574
25 Jan 20231.40001.44801.36001.36001.3600910,605
24 Jan 20231.29801.53501.26501.39601.39604,392,024
23 Jan 20231.30901.34201.27801.29001.2900439,272
20 Jan 20231.35201.35501.28101.30901.3090462,050
19 Jan 20231.35101.40001.32701.35001.3500785,322
18 Jan 20231.29001.38501.29001.34701.3470733,658
17 Jan 20231.30001.31301.27501.29001.2900218,608
16 Jan 20231.31601.33801.29001.29801.2980262,828
13 Jan 20231.32001.33901.29301.31601.3160388,395
12 Jan 20231.31001.34001.28001.32501.3250548,723
11 Jan 20231.28101.33901.28001.31001.3100399,142
10 Jan 20231.32501.32501.26101.28001.2800425,719
09 Jan 20231.33001.35001.31001.31501.3150480,399
05 Jan 20231.30001.34401.30001.32801.3280177,698
04 Jan 20231.34001.34001.25101.30001.3000424,888
03 Jan 20231.30901.35001.27501.32001.3200342,030
02 Jan 20231.27401.33401.22001.30901.3090240,389
30 Dec 20221.30101.36701.20501.27401.2740632,055
29 Dec 20221.34101.34501.29701.29901.29901,453,361
28 Dec 20221.34901.35501.32001.34501.3450107,303
27 Dec 20221.36801.37801.32001.35601.3560458,782
23 Dec 20221.36901.36901.31801.36801.3680451,050
22 Dec 20221.37101.39901.33301.36901.3690429,016
21 Dec 20221.38901.45001.35601.37101.3710671,669
20 Dec 20221.50001.50001.37001.38901.3890862,569
19 Dec 20221.49901.55001.44701.45801.4580586,266
16 Dec 20221.48001.49801.43401.49101.4910276,926
15 Dec 20221.52601.56001.43001.46801.4680828,591
14 Dec 20221.54001.56001.49101.52601.5260590,555
13 Dec 20221.51701.54901.48301.54001.5400464,131
12 Dec 20221.50001.52501.45001.51001.5100691,858
09 Dec 20221.59001.61601.44801.48801.48802,921,671
08 Dec 20221.35101.74801.30201.58901.58907,216,209
07 Dec 20221.39701.41701.31001.35001.3500467,582
06 Dec 20221.44001.44001.32101.36001.3600973,689
05 Dec 20221.43001.48001.42201.44001.4400599,841
02 Dec 20221.43001.44801.41601.43001.4300610,771
01 Dec 20221.35001.41001.35001.41001.41001,250,728
30 Nov 20221.33001.34701.30501.33301.3330456,078
29 Nov 20221.40701.40801.32001.34901.34901,093,531
28 Nov 20221.45301.55001.35501.40801.40802,784,709
25 Nov 20221.27401.50001.27001.43001.43003,755,260
24 Nov 20221.21501.28701.15301.27401.27401,326,357
23 Nov 20221.32801.32801.19101.21501.21502,180,847
22 Nov 20221.43301.45701.29401.32801.32802,626,105
21 Nov 20221.30001.52501.26001.43301.433014,375,770
18 Nov 20221.01802.00000.98001.26001.260017,631,612
17 Nov 20221.04501.04500.98801.01001.01001,616,625
16 Nov 20221.07501.07501.03001.06001.0600683,611
15 Nov 20221.05001.06901.01801.05801.0580960,295
14 Nov 20221.06201.07001.01101.03001.0300628,611
11 Nov 20221.09101.12001.03001.06201.0620640,398
10 Nov 20221.07301.09501.04501.08901.0890643,136
09 Nov 20221.02901.12701.02901.07801.0780882,389
08 Nov 20221.05001.05801.01201.05501.0550953,380
07 Nov 20221.06901.06901.03001.05801.05801,375,680
04 Nov 20221.07001.07601.04101.06901.0690422,641
03 Nov 20221.07501.08001.03201.06401.0640455,786
02 Nov 20221.05901.08001.04001.08001.0800824,436
01 Nov 20221.04801.08001.04501.05801.0580524,515
31 Oct 20221.06001.06001.02501.04801.0480606,494
28 Oct 20221.07001.07901.02601.05201.0520492,410
27 Oct 20221.05501.06001.03601.05801.0580564,748
26 Oct 20221.05001.07301.04101.04901.0490437,349
25 Oct 20221.05001.06401.03201.06001.0600811,090
24 Oct 20221.06001.12001.05101.06401.0640720,427
21 Oct 20221.05701.06001.03601.06001.0600849,894
20 Oct 20221.07801.07801.02801.06801.0680756,845
19 Oct 20221.10301.10301.05001.07901.0790574,010
18 Oct 20221.06001.15001.06001.10601.10601,065,743
17 Oct 20221.06201.06201.02101.06001.06001,478,228
14 Oct 20221.09901.10001.01101.06201.0620828,043
13 Oct 20221.10001.12901.05301.09801.09801,152,247
12 Oct 20221.16701.16701.10001.10001.10001,331,453
11 Oct 20221.18901.28001.14001.16701.16701,936,229
10 Oct 20221.23001.23001.17001.19001.19001,228,987
07 Oct 20221.26501.28001.20001.23001.23001,185,062
06 Oct 20221.28901.28901.22001.26501.26501,391,163
05 Oct 20221.31401.40901.26001.28501.28501,428,049
04 Oct 20221.31301.32501.28501.31501.31501,351,633
03 Oct 20221.35001.35001.27001.31301.3130485,893
30 Sept 20221.37001.37001.30601.37001.3700503,721
29 Sept 20221.44001.44001.33001.37001.3700805,113
28 Sept 20221.41001.44901.31501.44001.44001,364,960
27 Sept 20221.48901.55001.35501.41301.4130873,052
26 Sept 20221.72001.74801.20001.48501.4850433,409
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.