Meko AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	66.90	70.40	65.10	66.10	66.10	-9.20%	14,995
Feb 11, 2026	72.70	72.80	72.40	72.80	72.80	-0.41%	366
Feb 10, 2026	72.70	73.40	72.60	73.10	73.10	1.85%	2,109
Feb 9, 2026	72.50	71.77	71.77	71.77	71.77	0.28%	257
Feb 6, 2026	71.85	72.70	70.90	71.57	71.57	-0.32%	8,496
Feb 5, 2026	71.15	71.90	71.80	71.80	71.80	1.26%	426
Feb 4, 2026	70.20	71.75	69.50	70.90	70.90	1.20%	4,298
Feb 3, 2026	70.50	70.06	70.06	70.06	70.06	-0.62%	675
Feb 2, 2026	70.80	70.60	70.30	70.50	70.50	-0.70%	913
Jan 30, 2026	70.90	71.40	70.90	71.00	71.00	0.28%	1,655
Jan 29, 2026	71.15	71.10	70.80	70.80	70.80	-0.61%	255
Jan 28, 2026	71.45	71.50	71.23	71.23	71.23	1.18%	1,068
Jan 27, 2026	70.60	70.90	69.90	70.40	70.40	-0.56%	2,080
Jan 26, 2026	72.40	70.90	70.80	70.80	70.80	-1.67%	946
Jan 23, 2026	71.55	72.50	72.00	72.00	72.00	0.98%	192
Jan 22, 2026	70.00	71.50	70.20	71.30	71.30	2.74%	1,996
Jan 21, 2026	69.65	69.70	68.00	69.40	69.40	0.73%	12,173
Jan 20, 2026	69.05	69.55	68.40	68.90	68.90	-0.82%	6,359
Jan 19, 2026	70.80	70.40	69.00	69.47	69.47	-2.52%	6,109
Jan 16, 2026	71.05	71.30	70.80	71.27	71.26	0.66%	30,050
Jan 15, 2026	71.35	71.70	70.80	70.80	70.80	-0.42%	654
Jan 14, 2026	73.25	72.50	70.70	71.10	71.10	-2.74%	3,708
Jan 13, 2026	73.35	73.40	72.50	73.10	73.10	0.54%	1,304
Jan 12, 2026	72.30	73.30	72.10	72.71	72.71	0.77%	2,486
Jan 9, 2026	72.80	72.15	72.00	72.15	72.15	-1.48%	307
Jan 8, 2026	73.35	73.24	71.90	73.24	73.24	0.19%	297
Jan 7, 2026	69.45	73.40	69.60	73.10	73.10	5.82%	7,663
Jan 5, 2026	69.85	69.08	68.80	69.08	69.08	-1.62%	887
Jan 2, 2026	73.25	70.70	70.22	70.22	70.22	-3.05%	2,118
Dec 30, 2025	72.80	73.10	72.30	72.43	72.43	0.05%	2,983
Dec 29, 2025	72.00	72.39	72.20	72.39	72.39	1.24%	1,651
Dec 23, 2025	71.55	72.60	71.50	71.50	71.50	-0.14%	393
Dec 22, 2025	70.60	71.60	71.10	71.60	71.60	1.65%	845
Dec 19, 2025	70.50	70.50	69.80	70.44	70.44	1.19%	1,687
Dec 18, 2025	70.00	70.30	69.50	69.61	69.61	-0.36%	1,520
Dec 17, 2025	72.00	70.30	69.75	69.86	69.86	-3.48%	898
Dec 16, 2025	72.50	73.01	72.30	72.38	72.38	-2.20%	3,285
Dec 15, 2025	73.15	74.30	72.40	74.00	74.00	1.51%	9,329
Dec 12, 2025	71.15	73.30	71.60	72.90	72.90	3.99%	1,789
Dec 11, 2025	70.10	71.90	70.10	70.10	70.10	0.38%	5,261
Dec 10, 2025	68.00	70.10	67.20	69.83	69.83	2.24%	7,180
Dec 9, 2025	69.15	69.10	67.90	68.30	68.30	-2.71%	2,001
Dec 8, 2025	70.10	70.40	69.10	70.20	70.20	-1.02%	3,743
Dec 5, 2025	69.55	71.40	70.00	70.92	70.92	-0.67%	6,624
Dec 4, 2025	71.85	71.40	69.70	71.40	71.40	-0.20%	1,876
Dec 3, 2025	71.55	71.90	71.54	71.54	71.54	-0.11%	1,235
Dec 2, 2025	73.25	72.90	71.63	71.63	71.62	-1.75%	2,369
Dec 1, 2025	71.45	73.60	71.70	72.90	72.90	0.28%	1,263
Nov 28, 2025	73.65	73.50	72.23	72.70	72.70	-1.01%	24,324
Nov 27, 2025	73.25	74.10	73.10	73.44	73.44	0.17%	3,344