Meko AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	65.30	65.90	64.20	65.70	-	-1.20%	47,143
Feb 27, 2026	65.10	66.50	64.10	66.50	66.50	1.99%	109,179
Feb 26, 2026	65.00	65.50	64.40	65.20	65.20	0.31%	78,084
Feb 25, 2026	65.40	65.70	64.90	65.00	65.00	-0.61%	87,369
Feb 24, 2026	65.00	66.20	64.80	65.40	65.40	0.93%	97,401
Feb 23, 2026	66.80	66.80	64.80	64.80	64.80	-2.85%	116,986
Feb 20, 2026	66.50	67.30	66.00	66.70	66.70	0.30%	103,729
Feb 19, 2026	67.10	67.80	66.30	66.50	66.50	-1.48%	66,485
Feb 18, 2026	68.20	68.50	67.00	67.50	67.50	-0.74%	85,440
Feb 17, 2026	69.50	70.50	67.60	68.00	68.00	-2.02%	121,714
Feb 16, 2026	70.90	71.90	69.10	69.40	69.40	-2.12%	168,296
Feb 13, 2026	64.50	70.90	64.50	70.90	70.90	10.26%	332,764
Feb 12, 2026	68.30	73.80	64.30	64.30	64.30	-10.20%	912,696
Feb 11, 2026	72.90	72.90	71.60	71.60	71.60	-2.32%	113,355
Feb 10, 2026	72.40	73.40	72.10	73.30	73.30	0.96%	83,244
Feb 9, 2026	72.40	72.90	71.40	72.60	72.60	0.14%	100,965
Feb 6, 2026	71.90	72.70	70.50	72.50	72.50	0.97%	112,290
Feb 5, 2026	72.00	72.00	70.50	71.80	71.80	-0.14%	66,227
Feb 4, 2026	70.00	72.20	69.20	71.90	71.90	2.71%	113,431
Feb 3, 2026	70.50	70.90	69.80	70.00	70.00	-0.43%	114,039
Feb 2, 2026	71.00	71.00	70.00	70.30	70.30	-0.85%	67,997
Jan 30, 2026	70.70	71.60	70.70	70.90	70.90	0.42%	120,228
Jan 29, 2026	71.00	71.50	70.50	70.60	70.60	-1.12%	241,140
Jan 28, 2026	71.10	72.00	70.90	71.40	71.40	0.42%	91,788
Jan 27, 2026	70.60	71.10	69.60	71.10	71.10	0.28%	155,701
Jan 26, 2026	72.20	72.50	69.80	70.90	70.90	-1.80%	355,777
Jan 23, 2026	71.80	72.60	71.40	72.20	72.20	0.84%	69,988
Jan 22, 2026	70.00	71.60	70.00	71.60	71.60	3.17%	131,333
Jan 21, 2026	69.10	69.60	67.70	69.40	69.40	0.73%	112,239
Jan 20, 2026	69.00	69.30	68.40	68.90	68.90	-0.14%	80,124
Jan 19, 2026	70.70	71.00	69.00	69.00	69.00	-2.95%	128,544
Jan 16, 2026	71.10	71.60	70.70	71.10	71.10	-0.56%	111,665
Jan 15, 2026	71.50	71.90	70.60	71.50	71.50	0.42%	67,471
Jan 14, 2026	73.00	73.00	70.70	71.20	71.20	-1.93%	88,196
Jan 13, 2026	73.50	73.60	72.40	72.60	72.60	-0.55%	59,086
Jan 12, 2026	72.40	73.30	72.10	73.00	73.00	0.83%	110,997
Jan 9, 2026	72.50	72.90	71.60	72.40	72.40	0.28%	128,960
Jan 8, 2026	73.00	73.30	71.40	72.20	72.20	-2.17%	119,748
Jan 7, 2026	69.30	73.80	69.20	73.80	73.80	7.27%	214,261
Jan 5, 2026	70.00	70.10	68.70	68.80	68.80	-1.43%	134,337
Jan 2, 2026	73.20	73.40	69.60	69.80	69.80	-4.25%	299,136
Dec 30, 2025	72.60	73.10	72.00	72.90	72.90	0.55%	135,342
Dec 29, 2025	72.00	72.70	71.60	72.50	72.50	0.83%	99,809
Dec 23, 2025	71.50	72.60	71.30	71.90	71.90	0.28%	107,838
Dec 22, 2025	70.70	72.10	70.40	71.70	71.70	1.41%	127,018
Dec 19, 2025	70.50	70.70	69.60	70.70	70.70	0.14%	269,159
Dec 18, 2025	70.00	70.60	69.50	70.60	70.60	0.86%	118,851
Dec 17, 2025	72.10	72.10	69.50	70.00	70.00	-3.45%	223,395
Dec 16, 2025	72.60	73.40	72.30	72.50	72.50	-0.14%	69,332
Dec 15, 2025	73.10	74.60	72.40	72.60	72.60	-0.55%	179,766