Skip to main content
logo
Meko AB (publ) (STO:MEKO)
Sweden flag Sweden · Delayed Price · Currency is SEK
77.90
+0.75 (0.97%)
Jul 6, 2026, 12:42 PM CET

Meko AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202677.1577.2576.0077.1577.15-0.06%105,842
Jul 2, 202676.6578.7575.9077.2077.200.46%69,547
Jul 1, 202676.7076.8573.7076.8576.850.20%81,559
Jun 30, 202677.0077.7576.5076.7076.700.26%51,055
Jun 29, 202677.4577.6076.0576.5076.50-0.71%73,047
Jun 26, 202678.2578.3076.7077.0577.05-1.34%103,899
Jun 25, 202676.7578.5076.7578.1078.101.76%77,826
Jun 24, 202675.0076.7574.0576.7576.752.68%60,839
Jun 23, 202674.5574.8571.0074.7574.750.27%197,316
Jun 22, 202675.0075.0572.1574.5574.55-1.84%123,013
Jun 18, 202675.6576.6074.9075.9575.95-0.07%51,665
Jun 17, 202676.3076.3075.0076.0076.00-0.46%39,802
Jun 16, 202676.3577.3075.7076.3576.35-0.13%43,972
Jun 15, 202675.0076.6575.0076.4576.452.34%216,911
Jun 12, 202674.0576.2574.0074.7074.700.47%50,620
Jun 11, 202672.8574.4072.4074.3574.351.85%46,572
Jun 10, 202673.0073.5572.0073.0073.000.07%48,287
Jun 9, 202676.3076.3072.8072.9572.95-4.39%194,326
Jun 8, 202675.8076.8574.7576.3076.300.39%60,020
Jun 5, 202676.3577.4575.6576.0076.00-1.04%76,140
Jun 4, 202675.8077.3575.8076.8076.800.66%92,528
Jun 3, 202675.0076.5574.3576.3076.302.01%50,507
Jun 2, 202676.2077.0074.7074.8074.80-2.16%40,346
Jun 1, 202678.8578.9576.4576.4576.45-3.35%49,780
May 29, 202677.9079.1577.3079.1079.101.48%50,764
May 28, 202679.3579.3577.6077.9577.95-1.76%67,728
May 27, 202677.2080.7077.2079.3579.352.06%133,284
May 26, 202679.3079.3077.2077.7577.75-2.02%79,525
May 25, 202679.2580.8079.2579.3579.350.13%77,960
May 22, 202678.0580.0077.6579.2579.251.93%177,451
May 21, 202677.3078.5076.7577.7577.750.65%581,809
May 20, 202677.0077.4574.4077.2577.250.32%81,885
May 19, 202676.1577.1075.7577.0077.001.12%61,781
May 18, 202673.0076.7073.0076.1576.151.67%108,966
May 15, 202674.6075.4072.7074.9074.900.40%89,322
May 13, 202673.9575.0573.7074.6074.600.81%40,460
May 12, 202674.6574.7072.9074.0074.00-0.94%303,181
May 11, 202675.7576.1074.2074.7074.70-1.52%77,654
May 8, 202673.5076.3573.0075.8575.853.34%180,097
May 7, 202672.6076.9571.5073.4073.40-0.94%475,007
May 6, 202670.7074.7570.6074.1074.105.33%218,731
May 5, 202668.1570.4567.7070.3570.353.30%117,068
May 4, 202667.4569.2567.0068.1068.100.74%106,134
Apr 30, 202668.3068.4567.3567.6067.60-1.17%29,066
Apr 29, 202668.3568.6567.5568.4068.400.07%71,169
Apr 28, 202670.0570.1067.7568.3568.35-2.50%73,299
Apr 27, 202670.0070.6069.6570.1070.100.29%93,951
Apr 24, 202671.0071.4569.8069.9069.90-1.55%101,331
Apr 23, 202669.9571.1069.8071.0071.000.85%66,584
Apr 22, 202671.4072.0069.6070.4070.40-1.74%219,863