Meko AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	79.30	79.30	77.20	77.75	77.75	-2.02%	79,525
May 25, 2026	79.25	80.80	79.25	79.35	79.35	0.13%	77,960
May 22, 2026	78.05	80.00	77.65	79.25	79.25	1.93%	177,451
May 21, 2026	77.30	78.50	76.75	77.75	77.75	0.65%	581,809
May 20, 2026	77.00	77.45	74.40	77.25	77.25	0.32%	81,885
May 19, 2026	76.15	77.10	75.75	77.00	77.00	1.12%	61,781
May 18, 2026	73.00	76.70	73.00	76.15	76.15	1.67%	108,966
May 15, 2026	74.60	75.40	72.70	74.90	74.90	0.40%	89,322
May 13, 2026	73.95	75.05	73.70	74.60	74.60	0.81%	40,460
May 12, 2026	74.65	74.70	72.90	74.00	74.00	-0.94%	303,181
May 11, 2026	75.75	76.10	74.20	74.70	74.70	-1.52%	77,654
May 8, 2026	73.50	76.35	73.00	75.85	75.85	3.34%	180,097
May 7, 2026	72.60	76.95	71.50	73.40	73.40	-0.94%	475,007
May 6, 2026	70.70	74.75	70.60	74.10	74.10	5.33%	218,731
May 5, 2026	68.15	70.45	67.70	70.35	70.35	3.30%	117,068
May 4, 2026	67.45	69.25	67.00	68.10	68.10	0.74%	106,134
Apr 30, 2026	68.30	68.45	67.35	67.60	67.60	-1.17%	29,066
Apr 29, 2026	68.35	68.65	67.55	68.40	68.40	0.07%	71,169
Apr 28, 2026	70.05	70.10	67.75	68.35	68.35	-2.50%	73,299
Apr 27, 2026	70.00	70.60	69.65	70.10	70.10	0.29%	93,951
Apr 24, 2026	71.00	71.45	69.80	69.90	69.90	-1.55%	101,331
Apr 23, 2026	69.95	71.10	69.80	71.00	71.00	0.85%	66,584
Apr 22, 2026	71.40	72.00	69.60	70.40	70.40	-1.74%	219,863
Apr 21, 2026	71.90	72.60	71.45	71.65	71.65	-0.35%	72,241
Apr 20, 2026	71.95	72.70	71.00	71.90	71.90	-0.07%	62,028
Apr 17, 2026	70.90	73.25	70.65	71.95	71.95	1.34%	158,254
Apr 16, 2026	73.05	73.20	70.35	71.00	71.00	-2.47%	181,173
Apr 15, 2026	73.10	73.90	72.30	72.80	72.80	0.69%	128,806
Apr 14, 2026	71.20	73.30	71.05	72.30	72.30	1.83%	158,359
Apr 13, 2026	70.70	71.40	69.70	71.00	71.00	-0.35%	99,876
Apr 10, 2026	69.35	71.85	69.25	71.25	71.25	2.89%	204,060
Apr 9, 2026	68.35	69.35	68.00	69.25	69.25	0.87%	113,750
Apr 8, 2026	69.00	69.60	68.20	68.65	68.65	2.23%	101,425
Apr 7, 2026	68.25	69.70	66.20	67.15	67.15	-0.96%	109,046
Apr 2, 2026	68.60	68.70	67.70	67.80	67.80	-2.16%	25,140
Apr 1, 2026	69.90	69.90	68.40	69.30	69.30	1.17%	72,406
Mar 31, 2026	68.20	69.10	67.70	68.50	68.50	1.93%	71,347
Mar 30, 2026	66.80	67.30	65.60	67.20	67.20	0.30%	45,322
Mar 27, 2026	67.60	68.50	66.50	67.00	67.00	-1.90%	41,391
Mar 26, 2026	67.60	68.80	66.70	68.30	68.30	1.19%	69,889
Mar 25, 2026	66.50	68.60	66.50	67.50	67.50	1.81%	107,619
Mar 24, 2026	65.70	66.70	65.00	66.30	66.30	1.07%	119,834
Mar 23, 2026	64.70	67.00	62.80	65.60	65.60	-	151,186
Mar 20, 2026	64.30	65.60	64.00	65.60	65.60	2.18%	1,340,683
Mar 19, 2026	65.50	65.50	64.20	64.20	64.20	-3.75%	73,721
Mar 18, 2026	68.20	68.20	66.20	66.70	66.70	-0.45%	95,237
Mar 17, 2026	65.90	67.80	65.90	67.00	67.00	0.75%	49,523
Mar 16, 2026	67.30	67.30	65.70	66.50	66.50	-1.34%	99,857
Mar 13, 2026	68.30	68.30	66.30	67.40	67.40	-1.32%	110,744
Mar 12, 2026	68.20	69.50	67.60	68.30	68.30	-0.15%	110,517