Meko AB (publ) (STO:MEKO)
Sweden · Delayed Price · Currency is SEK 77.20
+0.70 (0.92%)
Oct 31, 2025, 12:59 PM CET
Meko AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 76.50 | 77.20 | 76.30 | 77.20 | 77.20 | 0.92% | 31,160 |
| Oct 30, 2025 | 76.20 | 77.00 | 76.00 | 76.50 | 76.50 | 0.39% | 53,726 |
| Oct 29, 2025 | 78.00 | 78.40 | 76.20 | 76.20 | 76.20 | -2.31% | 90,351 |
| Oct 28, 2025 | 77.50 | 78.50 | 77.00 | 78.00 | 78.00 | 0.65% | 383,030 |
| Oct 27, 2025 | 78.00 | 78.20 | 77.30 | 77.50 | 77.50 | 0.13% | 95,445 |
| Oct 24, 2025 | 76.50 | 78.10 | 76.50 | 77.40 | 77.40 | 1.18% | 111,345 |
| Oct 23, 2025 | 73.90 | 77.20 | 73.50 | 76.50 | 76.50 | 2.27% | 129,693 |
| Oct 22, 2025 | 75.90 | 76.20 | 74.80 | 74.80 | 74.80 | -1.45% | 176,757 |
| Oct 21, 2025 | 74.60 | 76.00 | 73.30 | 75.90 | 75.90 | 1.88% | 132,631 |
| Oct 20, 2025 | 73.40 | 74.60 | 72.90 | 74.50 | 74.50 | 1.50% | 125,161 |
| Oct 17, 2025 | 74.40 | 74.40 | 72.40 | 73.40 | 73.40 | -1.08% | 112,418 |
| Oct 16, 2025 | 74.00 | 74.80 | 73.30 | 74.20 | 74.20 | 0.27% | 95,237 |
| Oct 15, 2025 | 74.40 | 76.40 | 73.70 | 74.00 | 74.00 | - | 194,725 |
| Oct 14, 2025 | 74.00 | 74.70 | 73.20 | 74.00 | 74.00 | 0.27% | 101,223 |
| Oct 13, 2025 | 74.00 | 75.00 | 73.60 | 73.80 | 73.80 | -0.40% | 84,267 |
| Oct 10, 2025 | 75.00 | 76.40 | 74.10 | 74.10 | 74.10 | -0.54% | 144,075 |
| Oct 9, 2025 | 73.30 | 76.00 | 73.30 | 74.50 | 74.50 | 1.64% | 212,292 |
| Oct 8, 2025 | 73.30 | 73.80 | 71.80 | 73.30 | 73.30 | 1.10% | 142,227 |
| Oct 7, 2025 | 73.20 | 73.70 | 72.20 | 72.50 | 72.50 | -0.96% | 114,365 |
| Oct 6, 2025 | 72.60 | 73.60 | 71.50 | 73.20 | 73.20 | 2.38% | 364,196 |
| Oct 3, 2025 | 72.50 | 73.80 | 71.50 | 71.50 | 71.50 | -1.24% | 1,129,796 |
| Oct 2, 2025 | 75.10 | 76.00 | 72.00 | 72.40 | 72.40 | -2.56% | 548,099 |
| Oct 1, 2025 | 80.60 | 81.30 | 72.30 | 74.30 | 74.30 | -8.38% | 1,152,214 |
| Sep 30, 2025 | 81.00 | 81.70 | 80.00 | 81.10 | 81.10 | - | 91,310 |
| Sep 29, 2025 | 82.20 | 82.70 | 80.80 | 81.10 | 81.10 | -0.86% | 85,534 |
| Sep 26, 2025 | 80.70 | 81.80 | 80.50 | 81.80 | 81.80 | 1.87% | 96,999 |
| Sep 25, 2025 | 82.20 | 82.40 | 80.30 | 80.30 | 80.30 | -2.19% | 95,815 |
| Sep 24, 2025 | 82.50 | 83.10 | 82.00 | 82.10 | 82.10 | -0.73% | 170,067 |
| Sep 23, 2025 | 81.60 | 83.00 | 81.60 | 82.70 | 82.70 | 1.22% | 87,886 |
| Sep 22, 2025 | 82.60 | 82.60 | 81.60 | 81.70 | 81.70 | -1.21% | 87,488 |
| Sep 19, 2025 | 83.30 | 84.10 | 82.50 | 82.70 | 82.70 | - | 186,998 |
| Sep 18, 2025 | 82.40 | 83.20 | 81.60 | 82.70 | 82.70 | 0.36% | 123,496 |
| Sep 17, 2025 | 83.30 | 83.90 | 82.40 | 82.40 | 82.40 | -1.08% | 84,223 |
| Sep 16, 2025 | 84.70 | 85.10 | 83.30 | 83.30 | 83.30 | -1.19% | 103,772 |
| Sep 15, 2025 | 84.40 | 86.00 | 83.20 | 84.30 | 84.30 | - | 1,304,391 |
| Sep 12, 2025 | 82.50 | 85.00 | 81.30 | 84.30 | 84.30 | 2.18% | 1,284,303 |
| Sep 11, 2025 | 81.30 | 83.00 | 81.20 | 82.50 | 82.50 | 1.60% | 169,504 |
| Sep 10, 2025 | 80.90 | 83.20 | 80.70 | 81.20 | 81.20 | 0.62% | 153,656 |
| Sep 9, 2025 | 81.80 | 82.20 | 80.70 | 80.70 | 80.70 | -1.47% | 101,814 |
| Sep 8, 2025 | 81.50 | 82.20 | 80.40 | 81.90 | 81.90 | 1.74% | 181,510 |
| Sep 5, 2025 | 79.30 | 81.20 | 79.30 | 80.50 | 80.50 | 2.42% | 136,240 |
| Sep 4, 2025 | 77.80 | 78.90 | 77.60 | 78.60 | 78.60 | 1.03% | 119,954 |
| Sep 3, 2025 | 79.60 | 80.50 | 77.80 | 77.80 | 77.80 | -1.89% | 231,817 |
| Sep 2, 2025 | 81.40 | 81.70 | 79.30 | 79.30 | 79.30 | -2.22% | 139,799 |
| Sep 1, 2025 | 82.00 | 82.50 | 81.00 | 81.10 | 81.10 | -0.73% | 141,306 |
| Aug 29, 2025 | 83.50 | 84.00 | 81.40 | 81.70 | 81.70 | -1.80% | 214,463 |
| Aug 28, 2025 | 84.80 | 85.30 | 83.20 | 83.20 | 83.20 | -1.54% | 123,242 |
| Aug 27, 2025 | 86.10 | 86.30 | 84.20 | 84.50 | 84.50 | -1.74% | 150,502 |
| Aug 26, 2025 | 88.00 | 88.00 | 85.90 | 86.00 | 86.00 | -1.94% | 74,697 |
| Aug 25, 2025 | 88.70 | 88.70 | 87.70 | 87.70 | 87.70 | -1.13% | 80,948 |