UK markets closed

Metacon AB (publ) (META.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
0.5070-0.0070 (-1.36%)
At close: 05:29PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.51400.51500.49250.50700.50701,069,214
25 Jul 20240.48800.52700.47500.51400.51401,298,447
24 Jul 20240.54000.54000.47900.49650.49654,561,645
23 Jul 20240.56500.57800.54100.54100.54101,310,605
22 Jul 20240.56300.57700.54000.56500.56501,809,073
19 Jul 20240.57200.57400.52600.56800.56802,579,453
18 Jul 20240.56500.57800.52900.57700.57702,694,571
17 Jul 20240.58900.61000.54800.56500.56504,653,072
16 Jul 20240.53200.59000.53000.58500.58505,186,108
15 Jul 20240.50900.53200.49000.53200.53202,698,858
12 Jul 20240.51000.54900.50100.52000.52005,861,141
11 Jul 20240.47050.53500.46500.50900.50909,506,768
10 Jul 20240.43000.51100.41500.47000.470010,209,055
09 Jul 20240.42000.43550.41150.43000.43001,620,474
08 Jul 20240.41750.42650.41100.42000.4200666,515
05 Jul 20240.44300.44300.41150.42650.42652,041,388
04 Jul 20240.40800.44400.40000.44100.44103,118,187
03 Jul 20240.42300.43000.40000.41000.41001,956,498
02 Jul 20240.44100.45000.41250.42300.42301,258,961
01 Jul 20240.44250.45800.43050.44100.4410888,639
28 Jun 20240.44850.46000.43150.44250.44252,247,279
27 Jun 20240.41600.43300.40300.43300.43301,545,916
26 Jun 20240.41600.42950.39500.40250.40252,712,856
25 Jun 20240.45500.46800.41500.41800.41806,030,426
24 Jun 20240.39000.45600.39000.45500.45507,660,040
20 Jun 20240.41350.42150.38800.39750.39751,912,792
19 Jun 20240.39800.42600.37650.41350.41354,592,425
18 Jun 20240.39000.42900.38250.39850.39853,396,245
17 Jun 20240.42700.43950.38000.39000.39006,331,044
14 Jun 20240.45850.45950.41850.42700.42704,675,851
13 Jun 20240.50200.50200.44050.46000.46008,623,191
12 Jun 20240.52500.52500.47000.50500.50506,360,279
11 Jun 20240.53900.55400.48550.52500.525012,205,276
10 Jun 20240.48050.54800.41050.53900.539015,867,751
07 Jun 20240.52500.52800.48050.48250.48258,739,948
05 Jun 20240.57900.57900.52500.54000.54009,101,865
04 Jun 20240.60700.61800.56200.58700.58708,178,242
03 Jun 20240.61500.65700.57600.60700.607012,770,383
31 May 20240.63100.67000.57800.61500.615019,181,312
30 May 20240.50000.63900.46700.62500.625043,323,602
29 May 20240.80400.80400.51500.52800.528050,054,652
28 May 20240.66600.83000.66500.80300.803046,871,571
27 May 20240.59600.69500.53400.66000.660029,375,419
24 May 20240.57000.60000.45500.56000.560034,706,456
23 May 20240.40000.55600.40000.54900.549032,948,318
22 May 20240.36500.41950.35500.39050.390520,796,679
21 May 20240.30000.34950.30000.34700.347012,569,929
20 May 20240.26000.30600.25050.29800.298015,663,891
17 May 20240.24000.26000.23800.26000.26005,479,700
16 May 20240.22600.24000.20800.23800.23809,342,003
15 May 20240.22400.24950.21050.22650.226510,343,187
14 May 20240.19000.22400.18220.21800.21809,786,692
13 May 20240.20900.22400.18340.19000.19008,675,244
10 May 20240.21000.22750.20000.20900.20908,444,974
08 May 20240.21200.21400.19160.20200.202014,909,549
07 May 20240.16940.24400.16200.21000.210053,618,511
06 May 20240.16960.17480.16620.16920.16922,310,887
03 May 20240.16800.17080.16580.16960.16961,092,868
02 May 20240.16800.16900.16000.16680.16682,246,137
30 Apr 20240.16400.16760.16200.16200.1620669,815
29 Apr 20240.16440.16980.16000.16780.16782,467,195
26 Apr 20240.15300.17000.15180.16560.16563,631,104
25 Apr 20240.15200.15640.15060.15320.15322,014,883
24 Apr 20240.15260.15900.15000.15180.15181,202,464
23 Apr 20240.15200.15940.15000.15000.15002,246,438
22 Apr 20240.15260.16420.15000.15020.15021,044,210
19 Apr 20240.15520.15520.14780.15260.15262,727,582
18 Apr 20240.14900.15300.14460.15160.15161,775,932
17 Apr 20240.14120.14900.13920.14860.14865,063,910
16 Apr 20240.14000.14980.13220.14100.14106,471,600
15 Apr 20240.15200.15200.13800.14180.14184,345,147
12 Apr 20240.15200.16080.14620.15280.15285,698,396
11 Apr 20240.16200.16740.14640.15200.15205,292,297
10 Apr 20240.15420.16700.14880.15800.15805,184,007
09 Apr 20240.15560.15620.15220.15420.15422,100,961
08 Apr 20240.16120.16800.15220.15680.15685,212,005
05 Apr 20240.16980.17020.15520.16120.16124,206,564
04 Apr 20240.17000.17060.15900.17040.17043,516,838
03 Apr 20240.15500.16040.15220.15900.15904,714,074
02 Apr 20240.17120.17120.15000.15500.15508,854,634
28 Mar 20240.17000.17940.15020.16380.16386,241,989
27 Mar 20240.18560.18560.17040.18480.18485,166,436
26 Mar 20240.18600.19300.17200.18000.18004,817,307
25 Mar 20240.18800.20500.18100.18500.185011,422,990
22 Mar 20240.18900.19200.17900.18580.18588,144,023
21 Mar 20240.18000.19160.16520.18900.18908,786,408
20 Mar 20240.18100.18380.17600.18000.18001,370,330
19 Mar 20240.18100.18580.17400.18000.18001,861,887
18 Mar 20240.16800.19000.16200.18100.18105,979,120
15 Mar 20240.17100.17780.16000.16800.16805,411,791
14 Mar 20240.17540.17780.16900.17100.17103,425,868
13 Mar 20240.17880.18000.17500.17520.17524,028,979
12 Mar 20240.18000.18500.17580.17860.17863,470,973
11 Mar 20240.18880.19760.17400.17960.17969,695,601
08 Mar 20240.18000.18900.18000.18520.18524,497,618
07 Mar 20240.20000.20000.17520.17960.17967,134,021
06 Mar 20240.20000.20000.19700.19880.19887,089,033
05 Mar 20240.20200.20350.19540.19680.19685,377,979
04 Mar 20240.21000.21000.19700.20200.20205,123,233
01 Mar 20240.21500.21750.20000.21000.21009,547,722
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...