Meko AB (publ) (STO:MEKO)
Sweden · Delayed Price · Currency is SEK 70.35
+2.25 (3.30%)
May 5, 2026, 5:29 PM CET
Meko AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 69,800 |
| 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 |
| Mar 11, 2026 | 67.80 | 69.10 | 66.50 | 68.40 | 68.40 | 0.44% | 98,676 |
| Mar 10, 2026 | 67.90 | 69.00 | 67.70 | 68.10 | 68.10 | 1.49% | 107,824 |
| Mar 9, 2026 | 67.00 | 67.30 | 65.50 | 67.10 | 67.10 | -0.89% | 183,143 |
| Mar 6, 2026 | 67.70 | 68.90 | 66.60 | 67.70 | 67.70 | 1.04% | 146,812 |
| Mar 5, 2026 | 65.30 | 68.00 | 64.50 | 67.00 | 67.00 | 2.92% | 227,954 |
| Mar 4, 2026 | 63.30 | 65.30 | 63.10 | 65.10 | 65.10 | 2.52% | 164,365 |
| Mar 3, 2026 | 65.60 | 65.60 | 63.10 | 63.50 | 63.50 | -2.76% | 191,172 |
| Mar 2, 2026 | 65.30 | 66.50 | 64.20 | 65.30 | 65.30 | -1.80% | 108,552 |
| Feb 27, 2026 | 65.10 | 66.50 | 64.10 | 66.50 | 66.50 | 1.99% | 109,179 |
| Feb 26, 2026 | 65.00 | 65.50 | 64.40 | 65.20 | 65.20 | 0.31% | 78,084 |
| Feb 25, 2026 | 65.40 | 65.70 | 64.90 | 65.00 | 65.00 | -0.61% | 87,369 |
| Feb 24, 2026 | 65.00 | 66.20 | 64.80 | 65.40 | 65.40 | 0.93% | 97,401 |
| Feb 23, 2026 | 66.80 | 66.80 | 64.80 | 64.80 | 64.80 | -2.85% | 126,178 |
| Feb 20, 2026 | 66.50 | 67.30 | 66.00 | 66.70 | 66.70 | 0.30% | 103,729 |