UK markets closed

Metacon AB (publ) (META.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
0.5600+0.0110 (+2.00%)
At close: 05:29PM CEST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Feb 20240.21850.23350.20350.21500.215023,176,957
28 Feb 20240.29500.29500.26800.28850.28851,337,192
27 Feb 20240.28350.28950.28000.28050.28051,079,352
26 Feb 20240.29350.30550.27550.28400.28401,328,789
23 Feb 20240.32000.32900.28300.29350.29353,009,981
22 Feb 20240.28850.30350.26500.30000.30002,710,089
21 Feb 20240.31500.32950.26000.28800.28805,088,186
20 Feb 20240.33000.33050.28950.31500.31504,869,830
19 Feb 20240.32800.37950.31500.36000.3600997,678
16 Feb 20240.33000.34000.30850.32800.32802,277,199
15 Feb 20240.33100.34700.32500.33000.33002,203,732
14 Feb 20240.33000.34000.32000.33100.33101,577,965
13 Feb 20240.33050.35000.32050.33000.33001,652,793
12 Feb 20240.35000.35000.32900.33050.33051,692,147
09 Feb 20240.36250.36250.33300.35000.35002,054,662
08 Feb 20240.38000.38450.35200.36250.36252,766,292
07 Feb 20240.36000.40000.34250.38000.38002,521,446
06 Feb 20240.39900.39900.34550.36450.36452,484,377
05 Feb 20240.43000.44600.36950.39900.39902,372,488
02 Feb 20240.46000.49600.42050.42850.42852,299,360
01 Feb 20240.54600.58900.47950.49850.49852,326,380
31 Jan 20240.47500.55000.45000.55000.55004,866,686
30 Jan 20240.57000.57000.53500.55000.5500858,896
29 Jan 20240.60000.64600.55500.56000.56001,944,810
26 Jan 20240.69000.69000.55800.60000.60002,815,573
25 Jan 20240.61000.88200.51000.66800.668015,447,395
24 Jan 20240.64000.69000.58500.60700.60701,176,997
23 Jan 20240.66800.69900.63100.64900.6490389,037
22 Jan 20240.68000.71900.65100.66900.6690356,327
19 Jan 20240.71300.71500.68000.68000.6800403,096
18 Jan 20240.71400.71500.68000.71300.7130406,832
17 Jan 20240.72900.72900.70100.71200.7120420,809
16 Jan 20240.72900.72900.68000.72900.7290688,146
15 Jan 20240.74400.75900.72200.74800.7480363,952
12 Jan 20240.76000.79800.75900.78200.7820296,316
11 Jan 20240.79900.79900.75300.75500.7550359,131
10 Jan 20240.76900.83000.76000.78500.7850343,843
09 Jan 20240.79900.82000.73000.76900.7690782,447
08 Jan 20240.68600.83000.68600.79900.79901,109,470
05 Jan 20240.71700.71700.66000.68600.6860485,700
04 Jan 20240.76300.76300.71100.71800.7180504,767
03 Jan 20240.79000.79000.70500.76500.76501,851,799
02 Jan 20240.82500.82500.75300.79300.79301,169,364
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...