UK Markets closed
NIKKEI 225
27,327.11 -106.29 (-0.39%) HANG SENG
21,842.33 -227.40 (-1.03%) CRUDE OIL
79.14 +1.24 (+1.59%) GOLD FUTURES
1,943.90 +4.70 (+0.24%) DOW
34,086.04 +368.95 (+1.09%) BTC-GBP
18,582.05 +11.91 (+0.06%)
Metacon AB (publ) (META.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:23PM CET
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 03 Nov 2022 | 1.0750 | 1.0800 | 1.0320 | 1.0640 | 1.0640 | 455,786 |
| 02 Nov 2022 | 1.0590 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 824,436 |
| 01 Nov 2022 | 1.0480 | 1.0800 | 1.0450 | 1.0580 | 1.0580 | 524,515 |
| 31 Oct 2022 | 1.0600 | 1.0600 | 1.0250 | 1.0480 | 1.0480 | 606,494 |
| 28 Oct 2022 | 1.0700 | 1.0790 | 1.0260 | 1.0520 | 1.0520 | 492,410 |
| 27 Oct 2022 | 1.0550 | 1.0600 | 1.0360 | 1.0580 | 1.0580 | 564,748 |
| 26 Oct 2022 | 1.0500 | 1.0730 | 1.0410 | 1.0490 | 1.0490 | 437,349 |
| 25 Oct 2022 | 1.0500 | 1.0640 | 1.0320 | 1.0600 | 1.0600 | 811,090 |
| 24 Oct 2022 | 1.0600 | 1.1200 | 1.0510 | 1.0640 | 1.0640 | 720,427 |
| 21 Oct 2022 | 1.0570 | 1.0600 | 1.0360 | 1.0600 | 1.0600 | 849,894 |
| 20 Oct 2022 | 1.0780 | 1.0780 | 1.0280 | 1.0680 | 1.0680 | 756,845 |
| 19 Oct 2022 | 1.1030 | 1.1030 | 1.0500 | 1.0790 | 1.0790 | 574,010 |
| 18 Oct 2022 | 1.0600 | 1.1500 | 1.0600 | 1.1060 | 1.1060 | 1,065,743 |
| 17 Oct 2022 | 1.0620 | 1.0620 | 1.0210 | 1.0600 | 1.0600 | 1,478,228 |
| 14 Oct 2022 | 1.0990 | 1.1000 | 1.0110 | 1.0620 | 1.0620 | 828,043 |
| 13 Oct 2022 | 1.1000 | 1.1290 | 1.0530 | 1.0980 | 1.0980 | 1,152,247 |
| 12 Oct 2022 | 1.1670 | 1.1670 | 1.1000 | 1.1000 | 1.1000 | 1,331,453 |
| 11 Oct 2022 | 1.1890 | 1.2800 | 1.1400 | 1.1670 | 1.1670 | 1,936,229 |
| 10 Oct 2022 | 1.2300 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 1,228,987 |
| 07 Oct 2022 | 1.2650 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 1,185,062 |
| 06 Oct 2022 | 1.2890 | 1.2890 | 1.2200 | 1.2650 | 1.2650 | 1,391,163 |
| 05 Oct 2022 | 1.3140 | 1.4090 | 1.2600 | 1.2850 | 1.2850 | 1,428,049 |
| 04 Oct 2022 | 1.3130 | 1.3250 | 1.2850 | 1.3150 | 1.3150 | 1,351,633 |
| 03 Oct 2022 | 1.3500 | 1.3500 | 1.2700 | 1.3130 | 1.3130 | 485,893 |
| 30 Sept 2022 | 1.3700 | 1.3700 | 1.3060 | 1.3700 | 1.3700 | 503,721 |
| 29 Sept 2022 | 1.4400 | 1.4400 | 1.3300 | 1.3700 | 1.3700 | 805,113 |
| 28 Sept 2022 | 1.4100 | 1.4490 | 1.3150 | 1.4400 | 1.4400 | 1,364,960 |
| 27 Sept 2022 | 1.4890 | 1.5500 | 1.3550 | 1.4130 | 1.4130 | 873,052 |
| 26 Sept 2022 | 1.7200 | 1.7480 | 1.2000 | 1.4850 | 1.4850 | 433,409 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2023 Yahoo. All rights reserved.
