Meko AB (publ) (STO:MEKO)
Sweden · Delayed Price · Currency is SEK 76.85
+0.65 (0.85%)
Jul 24, 2026, 5:29 PM CET
Meko AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 78.25 | 78.30 | 76.70 | 77.05 | 77.05 | -1.34% | 103,899 |
| Jun 25, 2026 | 76.75 | 78.50 | 76.75 | 78.10 | 78.10 | 1.76% | 77,826 |
| Jun 24, 2026 | 75.00 | 76.75 | 74.05 | 76.75 | 76.75 | 2.68% | 60,839 |
| Jun 23, 2026 | 74.55 | 74.85 | 71.00 | 74.75 | 74.75 | 0.27% | 197,316 |
| Jun 22, 2026 | 75.00 | 75.05 | 72.15 | 74.55 | 74.55 | -1.84% | 123,013 |
| Jun 18, 2026 | 75.65 | 76.60 | 74.90 | 75.95 | 75.95 | -0.07% | 51,665 |
| Jun 17, 2026 | 76.30 | 76.30 | 75.00 | 76.00 | 76.00 | -0.46% | 39,802 |
| Jun 16, 2026 | 76.35 | 77.30 | 75.70 | 76.35 | 76.35 | -0.13% | 43,972 |
| Jun 15, 2026 | 75.00 | 76.65 | 75.00 | 76.45 | 76.45 | 2.34% | 216,911 |
| Jun 12, 2026 | 74.05 | 76.25 | 74.00 | 74.70 | 74.70 | 0.47% | 50,620 |
| Jun 11, 2026 | 72.85 | 74.40 | 72.40 | 74.35 | 74.35 | 1.85% | 46,572 |
| Jun 10, 2026 | 73.00 | 73.55 | 72.00 | 73.00 | 73.00 | 0.07% | 48,287 |
| Jun 9, 2026 | 76.30 | 76.30 | 72.80 | 72.95 | 72.95 | -4.39% | 194,326 |
| Jun 8, 2026 | 75.80 | 76.85 | 74.75 | 76.30 | 76.30 | 0.39% | 60,020 |
| Jun 5, 2026 | 76.35 | 77.45 | 75.65 | 76.00 | 76.00 | -1.04% | 76,140 |
| Jun 4, 2026 | 75.80 | 77.35 | 75.80 | 76.80 | 76.80 | 0.66% | 92,528 |
| Jun 3, 2026 | 75.00 | 76.55 | 74.35 | 76.30 | 76.30 | 2.01% | 50,507 |
| Jun 2, 2026 | 76.20 | 77.00 | 74.70 | 74.80 | 74.80 | -2.16% | 40,346 |
| Jun 1, 2026 | 78.85 | 78.95 | 76.45 | 76.45 | 76.45 | -3.35% | 49,780 |
| May 29, 2026 | 77.90 | 79.15 | 77.30 | 79.10 | 79.10 | 1.48% | 50,764 |
| May 28, 2026 | 79.35 | 79.35 | 77.60 | 77.95 | 77.95 | -1.76% | 67,728 |
| May 27, 2026 | 77.20 | 80.70 | 77.20 | 79.35 | 79.35 | 2.06% | 133,284 |
| 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 |