Metacon AB (publ) (STO:META)
Sweden
· Delayed Price · Currency is SEK 0.4410
+0.0245 (5.88%)
At close: Sep 26, 2025
Metacon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 5.88% | 11,897,250 |
| Sep 25, 2025 | 0.37 | 0.42 | 0.37 | 0.42 | 0.42 | 12.57% | 16,542,920 |
| Sep 24, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.07% | 2,602,183 |
| Sep 23, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 2.05% | 6,186,243 |
| Sep 22, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -2.91% | 5,330,424 |
| Sep 19, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | -0.66% | 8,230,182 |
| Sep 18, 2025 | 0.32 | 0.39 | 0.32 | 0.38 | 0.38 | 18.38% | 26,931,700 |
| Sep 17, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.17% | 3,107,288 |
| Sep 16, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 0.61% | 3,778,488 |
| Sep 15, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -0.90% | 2,116,143 |
| Sep 12, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.45% | 7,103,538 |
| Sep 11, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 4.05% | 5,112,594 |
| Sep 10, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.47% | 2,166,682 |
| Sep 9, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -1.38% | 6,719,162 |
| Sep 8, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 4,357,945 |
| Sep 5, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.65% | 7,271,992 |
| Sep 4, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.12% | 4,463,799 |
| Sep 3, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -4.29% | 6,692,831 |
| Sep 2, 2025 | 0.33 | 0.33 | 0.30 | 0.33 | 0.33 | 1.88% | 9,151,465 |
| Sep 1, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -1.39% | 8,497,202 |
| Aug 29, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 1.72% | 7,325,964 |
| Aug 28, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -3.04% | 5,723,621 |
| Aug 27, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -2.37% | 9,304,284 |
| Aug 26, 2025 | 0.31 | 0.34 | 0.30 | 0.34 | 0.34 | 9.24% | 17,327,270 |
| Aug 25, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 9.40% | 12,944,300 |
| Aug 22, 2025 | 0.25 | 0.33 | 0.25 | 0.28 | 0.28 | 14.17% | 34,022,380 |
| Aug 21, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | 5.11% | 12,760,810 |
| Aug 20, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.69% | 3,063,189 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.01% | 1,536,074 |
| Aug 18, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.49% | 2,760,536 |
| Aug 15, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 0.39% | 2,544,920 |
| Aug 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,258,611 |
| Aug 13, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.80% | 2,473,127 |
| Aug 12, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.60% | 4,843,553 |
| Aug 11, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.62% | 4,746,936 |
| Aug 8, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.26% | 4,275,353 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -5.75% | 7,165,587 |
| Aug 6, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.70% | 4,404,878 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 3,677,343 |
| Aug 4, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.77% | 4,559,145 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.58% | 2,734,139 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.18% | 6,822,428 |
| Jul 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 4.71% | 4,709,552 |
| Jul 29, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -8.27% | 13,135,360 |
| Jul 28, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.42% | 8,674,810 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.71% | 5,663,414 |
| Jul 24, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.45% | 9,361,376 |
| Jul 23, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.60% | 3,261,582 |
| Jul 22, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 2.48% | 3,051,502 |
| Jul 21, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.69% | 3,500,731 |