Meko AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	72.40	73.40	72.10	72.90	-	0.41%	29,458
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
Dec 12, 2025	71.40	73.40	71.40	73.00	73.00	2.24%	105,891
Dec 11, 2025	69.80	71.80	69.80	71.40	71.40	2.00%	148,250
Dec 10, 2025	68.00	70.10	67.20	70.00	70.00	2.64%	224,122
Dec 9, 2025	69.30	69.40	67.90	68.20	68.20	-1.59%	106,405
Dec 8, 2025	70.20	70.50	69.10	69.30	69.30	-1.42%	157,014
Dec 5, 2025	69.70	71.40	69.30	70.30	70.30	0.86%	129,282
Dec 4, 2025	71.40	71.60	69.60	69.70	69.70	-2.38%	223,491
Dec 3, 2025	71.60	72.60	71.40	71.40	71.40	0.14%	89,737
Dec 2, 2025	73.50	73.50	71.30	71.30	71.30	-2.99%	108,157
Dec 1, 2025	71.30	73.70	71.20	73.50	73.50	2.51%	180,883
Nov 28, 2025	73.60	74.20	71.70	71.70	71.70	-2.98%	1,246,405
Nov 27, 2025	73.30	74.00	72.80	73.90	73.90	0.54%	154,778
Nov 26, 2025	73.10	74.00	72.00	73.50	73.50	0.96%	132,475
Nov 25, 2025	70.10	73.30	70.00	72.80	72.80	3.85%	245,711