Metacon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.43	0.44	0.42	0.43	0.43	2.49%	3,476,268
Dec 4, 2025	0.43	0.43	0.41	0.42	0.42	-0.94%	6,184,098
Dec 3, 2025	0.43	0.44	0.42	0.43	0.43	-0.82%	3,209,025
Dec 2, 2025	0.45	0.46	0.42	0.43	0.43	-4.67%	5,639,666
Dec 1, 2025	0.49	0.49	0.44	0.45	0.45	-6.35%	5,185,228
Nov 28, 2025	0.47	0.52	0.46	0.48	0.48	6.67%	9,042,234
Nov 27, 2025	0.46	0.47	0.44	0.45	0.45	-1.64%	4,340,376
Nov 26, 2025	0.43	0.47	0.43	0.46	0.46	4.21%	3,934,864
Nov 25, 2025	0.44	0.46	0.42	0.44	0.44	1.50%	3,183,704
Nov 24, 2025	0.44	0.47	0.42	0.43	0.43	-	5,367,617
Nov 21, 2025	0.50	0.50	0.41	0.43	0.43	-15.20%	23,454,960
Nov 20, 2025	0.57	0.57	0.49	0.51	0.51	-10.53%	17,667,860
Nov 19, 2025	0.54	0.58	0.52	0.57	0.57	3.64%	6,103,619
Nov 18, 2025	0.57	0.57	0.53	0.55	0.55	-3.00%	5,507,102
Nov 17, 2025	0.55	0.58	0.55	0.57	0.57	3.09%	3,908,796
Nov 14, 2025	0.57	0.58	0.52	0.55	0.55	-1.96%	10,293,130
Nov 13, 2025	0.54	0.59	0.53	0.56	0.56	7.47%	9,835,374
Nov 12, 2025	0.52	0.55	0.52	0.52	0.52	1.16%	4,489,396
Nov 11, 2025	0.52	0.53	0.49	0.52	0.52	1.18%	4,161,987
Nov 10, 2025	0.47	0.51	0.47	0.51	0.51	7.82%	7,180,817
Nov 7, 2025	0.49	0.51	0.47	0.47	0.47	-4.44%	5,558,388
Nov 6, 2025	0.52	0.53	0.49	0.50	0.50	-2.94%	5,132,763
Nov 5, 2025	0.49	0.52	0.49	0.51	0.51	0.39%	4,489,143
Nov 4, 2025	0.53	0.54	0.49	0.51	0.51	-3.24%	9,447,181
Nov 3, 2025	0.52	0.59	0.51	0.53	0.53	1.74%	12,637,080
Oct 31, 2025	0.54	0.56	0.51	0.52	0.52	-4.97%	4,208,310
Oct 30, 2025	0.56	0.58	0.52	0.54	0.54	-1.63%	7,681,566
Oct 29, 2025	0.58	0.59	0.55	0.55	0.55	-4.83%	4,428,828
Oct 28, 2025	0.56	0.58	0.54	0.58	0.58	1.75%	7,674,837
Oct 27, 2025	0.61	0.64	0.56	0.57	0.57	-5.16%	10,103,960
Oct 24, 2025	0.63	0.65	0.57	0.60	0.60	-2.44%	14,962,610
Oct 23, 2025	0.54	0.62	0.54	0.62	0.62	15.36%	14,538,740
Oct 22, 2025	0.52	0.58	0.50	0.53	0.53	4.50%	11,017,750
Oct 21, 2025	0.51	0.54	0.49	0.51	0.51	0.20%	6,430,286
Oct 20, 2025	0.54	0.56	0.48	0.51	0.51	-6.08%	12,533,800
Oct 17, 2025	0.58	0.58	0.54	0.54	0.54	-7.02%	7,322,463
Oct 16, 2025	0.56	0.59	0.54	0.58	0.58	5.61%	6,982,284
Oct 15, 2025	0.55	0.61	0.53	0.55	0.55	-	12,369,140
Oct 14, 2025	0.64	0.64	0.51	0.55	0.55	-14.92%	50,091,460
Oct 13, 2025	0.69	0.69	0.60	0.65	0.65	-6.61%	22,413,290
Oct 10, 2025	0.70	0.71	0.66	0.70	0.70	-0.43%	15,783,300
Oct 9, 2025	0.71	0.72	0.68	0.70	0.70	-1.55%	16,857,020
Oct 8, 2025	0.64	0.72	0.62	0.71	0.71	5.97%	26,460,020
Oct 7, 2025	0.69	0.74	0.65	0.67	0.67	-2.76%	35,110,420
Oct 6, 2025	0.65	0.69	0.63	0.69	0.69	14.83%	32,583,480
Oct 3, 2025	0.58	0.63	0.56	0.60	0.60	3.81%	32,594,630
Oct 2, 2025	0.55	0.60	0.52	0.58	0.58	4.52%	15,277,290
Oct 1, 2025	0.56	0.60	0.48	0.55	0.55	0.91%	43,703,110
Sep 30, 2025	0.49	0.59	0.46	0.55	0.55	9.16%	32,182,040
Sep 29, 2025	0.44	0.51	0.44	0.50	0.50	13.83%	30,422,430