Meko AB (publ) (STO:MEKO)
Sweden · Delayed Price · Currency is SEK 74.50
+0.65 (0.88%)
Sep 4, 2026, 5:29 PM CET
Meko AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 73.85 | 74.55 | 73.80 | 74.50 | 74.50 | 0.88% | 31,735 |
| Sep 3, 2026 | 75.00 | 75.00 | 73.25 | 73.85 | 73.85 | 0.41% | 72,368 |
| Sep 2, 2026 | 72.15 | 75.60 | 71.40 | 73.55 | 73.55 | 1.87% | 233,014 |
| Sep 1, 2026 | 73.95 | 74.35 | 72.20 | 72.20 | 72.20 | -2.63% | 74,044 |
| Aug 31, 2026 | 75.20 | 75.30 | 73.80 | 74.15 | 74.15 | -1.40% | 42,768 |
| Aug 28, 2026 | 73.75 | 75.20 | 73.75 | 75.20 | 75.20 | 1.83% | 55,428 |
| Aug 27, 2026 | 73.55 | 74.25 | 73.00 | 73.85 | 73.85 | 0.48% | 36,867 |
| Aug 26, 2026 | 73.50 | 74.00 | 72.90 | 73.50 | 73.50 | 0.48% | 47,971 |
| Aug 25, 2026 | 72.80 | 73.45 | 72.40 | 73.15 | 73.15 | 0.76% | 37,924 |
| Aug 24, 2026 | 73.80 | 74.25 | 72.60 | 72.60 | 72.60 | -1.89% | 52,340 |
| Aug 21, 2026 | 72.95 | 74.25 | 72.95 | 74.00 | 74.00 | 0.95% | 27,458 |
| Aug 20, 2026 | 73.65 | 73.70 | 72.80 | 73.30 | 73.30 | -0.27% | 55,072 |
| Aug 19, 2026 | 74.05 | 74.05 | 72.80 | 73.50 | 73.50 | 0.27% | 76,241 |
| Aug 18, 2026 | 74.05 | 74.90 | 73.20 | 73.30 | 73.30 | -1.01% | 76,614 |
| Aug 17, 2026 | 74.50 | 74.95 | 73.80 | 74.05 | 74.05 | -0.67% | 87,093 |
| Aug 14, 2026 | 74.65 | 75.70 | 74.10 | 74.55 | 74.55 | 0.61% | 61,694 |
| Aug 13, 2026 | 74.60 | 75.65 | 73.80 | 74.10 | 74.10 | -0.60% | 57,487 |
| Aug 12, 2026 | 75.65 | 75.65 | 74.55 | 74.55 | 74.55 | -1.19% | 76,551 |
| Aug 11, 2026 | 76.75 | 76.75 | 75.05 | 75.45 | 75.45 | -0.40% | 71,886 |
| Aug 10, 2026 | 77.45 | 77.45 | 75.50 | 75.75 | 75.75 | -2.19% | 68,365 |
| Aug 7, 2026 | 77.05 | 77.90 | 76.45 | 77.45 | 77.45 | 0.91% | 48,478 |
| Aug 6, 2026 | 76.85 | 77.75 | 76.40 | 76.75 | 76.75 | -0.13% | 44,727 |
| Aug 5, 2026 | 77.50 | 77.80 | 76.20 | 76.85 | 76.85 | -0.84% | 83,248 |
| Aug 4, 2026 | 77.00 | 78.40 | 76.25 | 77.50 | 77.50 | 0.71% | 73,798 |
| Aug 3, 2026 | 76.85 | 78.45 | 76.30 | 76.95 | 76.95 | 0.13% | 73,860 |
| Jul 31, 2026 | 77.10 | 77.60 | 75.60 | 76.85 | 76.85 | -0.65% | 99,504 |
| Jul 30, 2026 | 77.50 | 79.00 | 77.30 | 77.35 | 77.35 | -0.58% | 39,736 |
| Jul 29, 2026 | 78.00 | 78.30 | 77.40 | 77.80 | 77.80 | 0.13% | 36,200 |
| Jul 28, 2026 | 77.65 | 78.45 | 77.30 | 77.70 | 77.70 | -0.13% | 38,170 |
| Jul 27, 2026 | 77.00 | 78.50 | 77.00 | 77.80 | 77.80 | 1.24% | 83,900 |
| Jul 24, 2026 | 76.25 | 78.30 | 75.50 | 76.85 | 76.85 | 0.85% | 131,961 |
| Jul 23, 2026 | 82.40 | 84.00 | 75.10 | 76.20 | 76.20 | -3.42% | 322,751 |
| Jul 22, 2026 | 77.20 | 79.40 | 76.95 | 78.90 | 78.90 | 1.48% | 86,679 |
| Jul 21, 2026 | 77.50 | 77.75 | 75.70 | 77.75 | 77.75 | -0.32% | 115,478 |
| Jul 20, 2026 | 77.55 | 78.85 | 77.55 | 78.00 | 78.00 | -0.51% | 42,029 |
| Jul 17, 2026 | 79.15 | 79.40 | 77.50 | 78.40 | 78.40 | -0.95% | 70,852 |
| Jul 16, 2026 | 79.05 | 80.15 | 78.50 | 79.15 | 79.15 | -0.25% | 32,895 |
| Jul 15, 2026 | 77.45 | 79.65 | 77.20 | 79.35 | 79.35 | 2.12% | 73,589 |
| Jul 14, 2026 | 78.15 | 78.50 | 76.70 | 77.70 | 77.70 | - | 63,080 |
| Jul 13, 2026 | 77.95 | 78.70 | 76.45 | 77.70 | 77.70 | -0.51% | 34,870 |
| Jul 10, 2026 | 76.45 | 78.40 | 76.45 | 78.10 | 78.10 | 2.09% | 60,270 |
| Jul 9, 2026 | 76.15 | 76.50 | 75.30 | 76.50 | 76.50 | 0.66% | 49,464 |
| Jul 8, 2026 | 76.85 | 76.85 | 75.65 | 76.00 | 76.00 | -1.62% | 69,222 |
| Jul 7, 2026 | 77.40 | 78.15 | 76.95 | 77.25 | 77.25 | -0.19% | 37,086 |
| Jul 6, 2026 | 76.95 | 78.50 | 76.95 | 77.40 | 77.40 | 0.32% | 33,244 |
| Jul 3, 2026 | 77.15 | 77.25 | 76.00 | 77.15 | 77.15 | -0.06% | 105,842 |
| Jul 2, 2026 | 76.65 | 78.75 | 75.90 | 77.20 | 77.20 | 0.46% | 69,547 |
| Jul 1, 2026 | 76.70 | 76.85 | 73.70 | 76.85 | 76.85 | 0.20% | 81,559 |
| Jun 30, 2026 | 77.00 | 77.75 | 76.50 | 76.70 | 76.70 | 0.26% | 51,055 |
| Jun 29, 2026 | 77.45 | 77.60 | 76.05 | 76.50 | 76.50 | -0.71% | 73,047 |