Meko AB (publ) (STO:MEKO)
Sweden · Delayed Price · Currency is SEK 69.15
-0.65 (-0.93%)
Sep 24, 2026, 5:29 PM CET
Meko AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 70.95 | 70.95 | 69.15 | 69.15 | 69.15 | -0.93% | 24,639 |
| Sep 23, 2026 | 70.60 | 70.70 | 69.75 | 69.80 | 69.80 | -1.20% | 42,109 |
| Sep 22, 2026 | 69.35 | 70.90 | 69.35 | 70.65 | 70.65 | 1.87% | 55,821 |
| Sep 21, 2026 | 70.15 | 70.35 | 69.15 | 69.35 | 69.35 | -1.07% | 67,242 |
| Sep 18, 2026 | 72.05 | 72.05 | 70.10 | 70.10 | 70.10 | -2.84% | 93,179 |
| Sep 17, 2026 | 71.45 | 72.50 | 71.45 | 72.15 | 72.15 | 0.98% | 60,468 |
| Sep 16, 2026 | 70.55 | 71.75 | 70.25 | 71.45 | 71.45 | 1.13% | 54,402 |
| Sep 15, 2026 | 71.25 | 71.25 | 70.10 | 70.65 | 70.65 | -0.77% | 47,956 |
| Sep 14, 2026 | 70.85 | 71.25 | 70.20 | 71.20 | 71.20 | 0.42% | 35,030 |
| Sep 11, 2026 | 70.00 | 71.35 | 69.85 | 70.90 | 70.90 | 0.14% | 34,159 |
| Sep 10, 2026 | 72.70 | 72.70 | 70.50 | 70.80 | 70.80 | -0.56% | 61,573 |
| Sep 9, 2026 | 72.20 | 72.65 | 70.65 | 71.20 | 71.20 | -1.66% | 93,636 |
| Sep 8, 2026 | 73.40 | 73.60 | 72.20 | 72.40 | 72.40 | -1.50% | 36,264 |
| Sep 7, 2026 | 74.45 | 74.45 | 73.50 | 73.50 | 73.50 | -1.34% | 35,686 |
| 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 |