Meko AB (publ) (STO:MEKO)
Sweden · Delayed Price · Currency is SEK 71.65
+1.65 (2.36%)
Nov 4, 2026, 5:29 PM CET
Meko AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 71.00 | 71.65 | 69.85 | 71.65 | 71.65 | 2.36% | 66,993 |
| Nov 3, 2026 | 70.60 | 71.25 | 69.80 | 70.00 | 70.00 | 0.07% | 35,359 |
| Nov 2, 2026 | 69.10 | 70.60 | 68.85 | 69.95 | 69.95 | 0.50% | 79,775 |
| Oct 30, 2026 | 69.10 | 69.85 | 69.10 | 69.60 | 69.60 | 0.36% | 35,892 |
| Oct 29, 2026 | 69.75 | 69.90 | 69.10 | 69.35 | 69.35 | -0.64% | 25,576 |
| Oct 28, 2026 | 69.65 | 70.25 | 69.40 | 69.80 | 69.80 | 0.22% | 40,207 |
| Oct 27, 2026 | 69.10 | 69.75 | 68.65 | 69.65 | 69.65 | 0.80% | 53,362 |
| Oct 26, 2026 | 68.95 | 69.90 | 68.90 | 69.10 | 69.10 | 0.22% | 41,969 |
| Oct 23, 2026 | 69.10 | 69.25 | 68.30 | 68.95 | 68.95 | -0.22% | 32,267 |
| Oct 22, 2026 | 69.75 | 69.95 | 68.75 | 69.10 | 69.10 | -0.79% | 52,750 |
| Oct 21, 2026 | 69.50 | 69.90 | 68.35 | 69.65 | 69.65 | 0.43% | 46,072 |
| Oct 20, 2026 | 69.35 | 69.95 | 68.00 | 69.35 | 69.35 | -0.29% | 34,515 |
| Oct 19, 2026 | 69.60 | 69.80 | 68.95 | 69.55 | 69.55 | -0.64% | 42,770 |
| Oct 16, 2026 | 69.85 | 70.60 | 69.20 | 70.00 | 70.00 | 0.14% | 22,580 |
| Oct 15, 2026 | 68.70 | 69.90 | 68.65 | 69.90 | 69.90 | 1.23% | 24,098 |
| Oct 14, 2026 | 68.00 | 70.70 | 68.00 | 69.05 | 69.05 | -0.93% | 31,156 |
| Oct 13, 2026 | 68.95 | 69.85 | 68.70 | 69.70 | 69.70 | 1.09% | 38,177 |
| Oct 12, 2026 | 69.40 | 69.75 | 68.40 | 68.95 | 68.95 | -0.58% | 97,069 |
| Oct 9, 2026 | 69.40 | 70.60 | 69.35 | 69.35 | 69.35 | 1.39% | 57,187 |
| Oct 8, 2026 | 67.35 | 69.25 | 67.00 | 68.40 | 68.40 | 1.11% | 78,816 |
| Oct 7, 2026 | 66.50 | 68.10 | 66.25 | 67.65 | 67.65 | 1.27% | 256,369 |
| Oct 6, 2026 | 66.70 | 67.60 | 66.40 | 66.80 | 66.80 | 0.53% | 239,382 |
| Oct 5, 2026 | 66.20 | 67.00 | 65.95 | 66.45 | 66.45 | 0.91% | 637,798 |
| Oct 2, 2026 | 65.75 | 69.30 | 65.25 | 65.85 | 65.85 | 0.30% | 226,907 |
| Oct 1, 2026 | 66.65 | 66.90 | 65.50 | 65.65 | 65.65 | -1.50% | 228,164 |
| Sep 30, 2026 | 67.00 | 67.65 | 66.45 | 66.65 | 66.65 | 0.38% | 63,700 |
| Sep 29, 2026 | 68.00 | 68.25 | 66.20 | 66.40 | 66.40 | -2.21% | 85,991 |
| Sep 28, 2026 | 68.75 | 69.75 | 67.80 | 67.90 | 67.90 | -1.16% | 68,649 |
| Sep 25, 2026 | 69.15 | 69.50 | 68.60 | 68.70 | 68.70 | -0.65% | 57,584 |
| 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 |