Meko AB (publ) (STO:MEKO)
Sweden · Delayed Price · Currency is SEK 81.90
+1.20 (1.49%)
Sep 10, 2025, 12:47 PM CET
Meko AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 80.90 | 82.10 | 80.90 | 81.30 | 81.30 | 0.74% | 52,563 |
| 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 |
| Aug 22, 2025 | 86.70 | 88.80 | 86.70 | 88.70 | 88.70 | 2.66% | 106,419 |
| Aug 21, 2025 | 87.40 | 87.60 | 86.10 | 86.40 | 86.40 | -1.37% | 119,816 |
| Aug 20, 2025 | 87.80 | 87.80 | 86.50 | 87.60 | 87.60 | -0.23% | 116,102 |
| Aug 19, 2025 | 87.30 | 87.90 | 86.70 | 87.80 | 87.80 | 1.50% | 71,384 |
| Aug 18, 2025 | 86.70 | 87.50 | 86.20 | 86.50 | 86.50 | -0.23% | 85,742 |
| Aug 15, 2025 | 86.00 | 87.50 | 85.90 | 86.70 | 86.70 | 1.40% | 93,725 |
| Aug 14, 2025 | 87.00 | 87.00 | 85.40 | 85.50 | 85.50 | -1.72% | 124,768 |
| Aug 13, 2025 | 86.50 | 87.80 | 85.60 | 87.00 | 87.00 | 1.16% | 176,573 |
| Aug 12, 2025 | 83.90 | 86.10 | 83.40 | 86.00 | 86.00 | 2.50% | 137,701 |
| Aug 11, 2025 | 85.00 | 86.00 | 83.90 | 83.90 | 83.90 | -1.29% | 76,506 |
| Aug 8, 2025 | 84.60 | 85.50 | 84.30 | 85.00 | 85.00 | 0.83% | 98,545 |
| Aug 7, 2025 | 84.10 | 85.70 | 83.50 | 84.30 | 84.30 | -0.12% | 145,499 |
| Aug 6, 2025 | 84.90 | 85.50 | 84.20 | 84.40 | 84.40 | 0.12% | 100,403 |
| Aug 5, 2025 | 84.30 | 85.80 | 83.80 | 84.30 | 84.30 | 0.24% | 156,572 |
| Aug 4, 2025 | 85.60 | 85.90 | 83.80 | 84.10 | 84.10 | -1.64% | 142,075 |
| Aug 1, 2025 | 85.50 | 86.10 | 85.00 | 85.50 | 85.50 | -0.23% | 107,676 |
| Jul 31, 2025 | 86.30 | 87.00 | 85.70 | 85.70 | 85.70 | -0.92% | 201,154 |
| Jul 30, 2025 | 89.50 | 90.20 | 86.10 | 86.50 | 86.50 | -2.26% | 184,519 |
| Jul 29, 2025 | 88.60 | 90.20 | 88.00 | 88.50 | 88.50 | -0.11% | 193,456 |
| Jul 28, 2025 | 93.00 | 93.30 | 87.60 | 88.60 | 88.60 | -2.96% | 526,567 |
| Jul 25, 2025 | 89.50 | 91.80 | 85.10 | 91.30 | 91.30 | -18.92% | 1,671,443 |
| Jul 24, 2025 | 112.00 | 113.60 | 111.80 | 112.60 | 112.60 | 0.72% | 46,411 |
| Jul 23, 2025 | 109.60 | 112.20 | 109.60 | 111.80 | 111.80 | 2.01% | 51,937 |
| Jul 22, 2025 | 109.60 | 110.40 | 109.00 | 109.60 | 109.60 | 0.18% | 29,211 |
| Jul 21, 2025 | 109.60 | 110.60 | 108.80 | 109.40 | 109.40 | -0.36% | 15,197 |
| Jul 18, 2025 | 110.00 | 110.80 | 108.80 | 109.80 | 109.80 | -0.54% | 29,115 |
| Jul 17, 2025 | 110.80 | 111.40 | 109.60 | 110.40 | 110.40 | -0.18% | 35,135 |
| Jul 16, 2025 | 109.60 | 110.80 | 109.00 | 110.60 | 110.60 | 1.28% | 45,477 |
| Jul 15, 2025 | 110.00 | 110.60 | 109.20 | 109.20 | 109.20 | 0.18% | 54,174 |
| Jul 14, 2025 | 108.60 | 110.00 | 107.80 | 109.00 | 109.00 | - | 27,478 |
| Jul 11, 2025 | 110.60 | 110.60 | 108.80 | 109.00 | 109.00 | -1.45% | 23,038 |
| Jul 10, 2025 | 109.40 | 110.60 | 109.40 | 110.60 | 110.60 | 1.47% | 20,454 |
| Jul 9, 2025 | 108.00 | 109.80 | 107.80 | 109.00 | 109.00 | 0.93% | 51,185 |
| Jul 8, 2025 | 107.80 | 108.60 | 107.20 | 108.00 | 108.00 | 0.19% | 35,085 |
| Jul 7, 2025 | 109.20 | 110.60 | 107.60 | 107.80 | 107.80 | -2.53% | 45,378 |
| Jul 4, 2025 | 110.00 | 111.00 | 109.00 | 110.60 | 110.60 | 0.36% | 18,810 |
| Jul 3, 2025 | 109.00 | 110.40 | 108.80 | 110.20 | 110.20 | 1.47% | 34,265 |