Meko AB (publ) (STO:MEKO)
Sweden
· Delayed Price · Currency is SEK 70.30
+0.60 (0.86%)
At close: Dec 5, 2025
Meko AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.70 | 71.40 | 69.30 | 70.80 | - | 1.58% | 99,653 |
| Dec 4, 2025 | 71.40 | 71.60 | 69.60 | 69.70 | 69.70 | -2.38% | 223,491 |
| Dec 3, 2025 | 71.60 | 72.60 | 71.40 | 71.40 | 71.40 | 0.14% | 89,737 |
| Dec 2, 2025 | 73.50 | 73.50 | 71.30 | 71.30 | 71.30 | -2.99% | 108,157 |
| Dec 1, 2025 | 71.30 | 73.70 | 71.20 | 73.50 | 73.50 | 2.51% | 180,883 |
| Nov 28, 2025 | 73.60 | 74.20 | 71.70 | 71.70 | 71.70 | -2.98% | 1,246,405 |
| Nov 27, 2025 | 73.30 | 74.00 | 72.80 | 73.90 | 73.90 | 0.54% | 154,778 |
| Nov 26, 2025 | 73.10 | 74.00 | 72.00 | 73.50 | 73.50 | 0.96% | 132,475 |
| Nov 25, 2025 | 70.10 | 73.30 | 70.00 | 72.80 | 72.80 | 3.85% | 245,711 |
| Nov 24, 2025 | 70.30 | 71.80 | 69.60 | 70.10 | 70.10 | -0.14% | 1,855,716 |
| Nov 21, 2025 | 70.40 | 71.30 | 69.40 | 70.20 | 70.20 | -1.54% | 203,227 |
| Nov 20, 2025 | 71.00 | 72.40 | 70.50 | 71.30 | 71.30 | 1.57% | 168,559 |
| Nov 19, 2025 | 70.90 | 71.20 | 69.60 | 70.20 | 70.20 | -0.99% | 204,466 |
| Nov 18, 2025 | 72.50 | 72.50 | 70.00 | 70.90 | 70.90 | -2.61% | 345,782 |
| Nov 17, 2025 | 76.40 | 76.40 | 72.60 | 72.80 | 72.80 | -4.21% | 445,182 |
| Nov 14, 2025 | 77.60 | 78.10 | 74.90 | 76.00 | 76.00 | -3.80% | 246,415 |
| Nov 13, 2025 | 71.80 | 80.80 | 69.80 | 79.00 | 77.05 | 6.47% | 743,987 |
| Nov 12, 2025 | 74.40 | 75.10 | 73.90 | 74.20 | 72.37 | -0.54% | 190,005 |
| Nov 11, 2025 | 74.40 | 74.80 | 74.20 | 74.60 | 72.76 | 0.13% | 82,648 |
| Nov 10, 2025 | 75.10 | 75.50 | 74.30 | 74.50 | 72.66 | - | 82,593 |
| Nov 7, 2025 | 75.00 | 75.40 | 73.40 | 74.50 | 72.66 | -0.67% | 106,310 |
| Nov 6, 2025 | 74.60 | 75.70 | 74.30 | 75.00 | 73.15 | 1.08% | 85,757 |
| Nov 5, 2025 | 73.60 | 75.00 | 73.20 | 74.20 | 72.37 | 0.68% | 127,881 |
| Nov 4, 2025 | 75.50 | 76.00 | 73.70 | 73.70 | 71.88 | -3.03% | 117,307 |
| Nov 3, 2025 | 76.90 | 77.20 | 76.00 | 76.00 | 74.12 | -1.55% | 138,937 |
| Oct 31, 2025 | 76.50 | 77.20 | 76.30 | 77.20 | 75.29 | 0.92% | 31,829 |
| Oct 30, 2025 | 76.20 | 77.00 | 76.00 | 76.50 | 74.61 | 0.39% | 53,726 |
| Oct 29, 2025 | 78.00 | 78.40 | 76.20 | 76.20 | 74.32 | -2.31% | 90,351 |
| Oct 28, 2025 | 77.50 | 78.50 | 77.00 | 78.00 | 76.07 | 0.65% | 383,030 |
| Oct 27, 2025 | 78.00 | 78.20 | 77.30 | 77.50 | 75.59 | 0.13% | 95,445 |
| Oct 24, 2025 | 76.50 | 78.10 | 76.50 | 77.40 | 75.49 | 1.18% | 111,345 |
| Oct 23, 2025 | 73.90 | 77.20 | 73.50 | 76.50 | 74.61 | 2.27% | 129,693 |
| Oct 22, 2025 | 75.90 | 76.20 | 74.80 | 74.80 | 72.95 | -1.45% | 176,757 |
| Oct 21, 2025 | 74.60 | 76.00 | 73.30 | 75.90 | 74.03 | 1.88% | 132,631 |
| Oct 20, 2025 | 73.40 | 74.60 | 72.90 | 74.50 | 72.66 | 1.50% | 125,161 |
| Oct 17, 2025 | 74.40 | 74.40 | 72.40 | 73.40 | 71.59 | -1.08% | 112,418 |
| Oct 16, 2025 | 74.00 | 74.80 | 73.30 | 74.20 | 72.37 | 0.27% | 95,237 |
| Oct 15, 2025 | 74.40 | 76.40 | 73.70 | 74.00 | 72.17 | - | 194,725 |
| Oct 14, 2025 | 74.00 | 74.70 | 73.20 | 74.00 | 72.17 | 0.27% | 101,223 |
| Oct 13, 2025 | 74.00 | 75.00 | 73.60 | 73.80 | 71.98 | -0.40% | 84,267 |
| Oct 10, 2025 | 75.00 | 76.40 | 74.10 | 74.10 | 72.27 | -0.54% | 144,075 |
| Oct 9, 2025 | 73.30 | 76.00 | 73.30 | 74.50 | 72.66 | 1.64% | 212,292 |
| Oct 8, 2025 | 73.30 | 73.80 | 71.80 | 73.30 | 71.49 | 1.10% | 142,227 |
| Oct 7, 2025 | 73.20 | 73.70 | 72.20 | 72.50 | 70.71 | -0.96% | 114,365 |
| Oct 6, 2025 | 72.60 | 73.60 | 71.50 | 73.20 | 71.39 | 2.38% | 364,196 |
| Oct 3, 2025 | 72.50 | 73.80 | 71.50 | 71.50 | 69.74 | -1.24% | 1,129,796 |
| Oct 2, 2025 | 75.10 | 76.00 | 72.00 | 72.40 | 70.61 | -2.56% | 548,099 |
| Oct 1, 2025 | 80.60 | 81.30 | 72.30 | 74.30 | 72.47 | -8.38% | 1,152,214 |
| Sep 30, 2025 | 81.00 | 81.70 | 80.00 | 81.10 | 79.10 | - | 91,310 |
| Sep 29, 2025 | 82.20 | 82.70 | 80.80 | 81.10 | 79.10 | -0.86% | 85,534 |
| Sep 26, 2025 | 80.70 | 81.80 | 80.50 | 81.80 | 79.78 | 1.87% | 96,999 |
| Sep 25, 2025 | 82.20 | 82.40 | 80.30 | 80.30 | 78.32 | -2.19% | 95,815 |
| Sep 24, 2025 | 82.50 | 83.10 | 82.00 | 82.10 | 80.07 | -0.73% | 170,067 |
| Sep 23, 2025 | 81.60 | 83.00 | 81.60 | 82.70 | 80.66 | 1.22% | 87,886 |
| Sep 22, 2025 | 82.60 | 82.60 | 81.60 | 81.70 | 79.68 | -1.21% | 87,488 |
| Sep 19, 2025 | 83.30 | 84.10 | 82.50 | 82.70 | 80.66 | - | 186,998 |
| Sep 18, 2025 | 82.40 | 83.20 | 81.60 | 82.70 | 80.66 | 0.36% | 123,496 |
| Sep 17, 2025 | 83.30 | 83.90 | 82.40 | 82.40 | 80.37 | -1.08% | 84,223 |
| Sep 16, 2025 | 84.70 | 85.10 | 83.30 | 83.30 | 81.24 | -1.19% | 103,772 |
| Sep 15, 2025 | 84.40 | 86.00 | 83.20 | 84.30 | 82.22 | - | 1,304,391 |
| Sep 12, 2025 | 82.50 | 85.00 | 81.30 | 84.30 | 82.22 | 2.18% | 1,284,303 |
| Sep 11, 2025 | 81.30 | 83.00 | 81.20 | 82.50 | 80.46 | 1.60% | 169,504 |
| Sep 10, 2025 | 80.90 | 83.20 | 80.70 | 81.20 | 79.20 | 0.62% | 153,656 |
| Sep 9, 2025 | 81.80 | 82.20 | 80.70 | 80.70 | 78.71 | -1.47% | 101,814 |
| Sep 8, 2025 | 81.50 | 82.20 | 80.40 | 81.90 | 79.88 | 1.74% | 181,510 |
| Sep 5, 2025 | 79.30 | 81.20 | 79.30 | 80.50 | 78.51 | 2.42% | 136,240 |
| Sep 4, 2025 | 77.80 | 78.90 | 77.60 | 78.60 | 76.66 | 1.03% | 119,954 |
| Sep 3, 2025 | 79.60 | 80.50 | 77.80 | 77.80 | 75.88 | -1.89% | 231,817 |
| Sep 2, 2025 | 81.40 | 81.70 | 79.30 | 79.30 | 77.34 | -2.22% | 139,799 |
| Sep 1, 2025 | 82.00 | 82.50 | 81.00 | 81.10 | 79.10 | -0.73% | 141,306 |
| Aug 29, 2025 | 83.50 | 84.00 | 81.40 | 81.70 | 79.68 | -1.80% | 214,463 |
| Aug 28, 2025 | 84.80 | 85.30 | 83.20 | 83.20 | 81.15 | -1.54% | 123,242 |
| Aug 27, 2025 | 86.10 | 86.30 | 84.20 | 84.50 | 82.41 | -1.74% | 150,502 |
| Aug 26, 2025 | 88.00 | 88.00 | 85.90 | 86.00 | 83.88 | -1.94% | 74,697 |
| Aug 25, 2025 | 88.70 | 88.70 | 87.70 | 87.70 | 85.54 | -1.13% | 80,948 |
| Aug 22, 2025 | 86.70 | 88.80 | 86.70 | 88.70 | 86.51 | 2.66% | 106,419 |
| Aug 21, 2025 | 87.40 | 87.60 | 86.10 | 86.40 | 84.27 | -1.37% | 119,816 |
| Aug 20, 2025 | 87.80 | 87.80 | 86.50 | 87.60 | 85.44 | -0.23% | 116,102 |
| Aug 19, 2025 | 87.30 | 87.90 | 86.70 | 87.80 | 85.63 | 1.50% | 71,384 |
| Aug 18, 2025 | 86.70 | 87.50 | 86.20 | 86.50 | 84.36 | -0.23% | 85,742 |
| Aug 15, 2025 | 86.00 | 87.50 | 85.90 | 86.70 | 84.56 | 1.40% | 93,725 |
| Aug 14, 2025 | 87.00 | 87.00 | 85.40 | 85.50 | 83.39 | -1.72% | 124,768 |
| Aug 13, 2025 | 86.50 | 87.80 | 85.60 | 87.00 | 84.85 | 1.16% | 176,573 |
| Aug 12, 2025 | 83.90 | 86.10 | 83.40 | 86.00 | 83.88 | 2.50% | 137,701 |
| Aug 11, 2025 | 85.00 | 86.00 | 83.90 | 83.90 | 81.83 | -1.29% | 76,506 |
| Aug 8, 2025 | 84.60 | 85.50 | 84.30 | 85.00 | 82.90 | 0.83% | 98,545 |
| Aug 7, 2025 | 84.10 | 85.70 | 83.50 | 84.30 | 82.22 | -0.12% | 145,499 |
| Aug 6, 2025 | 84.90 | 85.50 | 84.20 | 84.40 | 82.32 | 0.12% | 100,403 |
| Aug 5, 2025 | 84.30 | 85.80 | 83.80 | 84.30 | 82.22 | 0.24% | 156,572 |
| Aug 4, 2025 | 85.60 | 85.90 | 83.80 | 84.10 | 82.02 | -1.64% | 142,075 |
| Aug 1, 2025 | 85.50 | 86.10 | 85.00 | 85.50 | 83.39 | -0.23% | 107,676 |
| Jul 31, 2025 | 86.30 | 87.00 | 85.70 | 85.70 | 83.58 | -0.92% | 201,154 |
| Jul 30, 2025 | 89.50 | 90.20 | 86.10 | 86.50 | 84.36 | -2.59% | 184,519 |
| Jul 29, 2025 | 88.60 | 90.20 | 88.00 | 88.80 | 86.61 | 0.23% | 193,456 |
| Jul 28, 2025 | 93.00 | 93.30 | 87.60 | 88.60 | 86.41 | -2.96% | 526,567 |
| Jul 25, 2025 | 89.50 | 91.80 | 85.10 | 91.30 | 89.05 | -18.92% | 1,671,443 |
| Jul 24, 2025 | 112.00 | 113.60 | 111.80 | 112.60 | 109.82 | 0.72% | 46,411 |
| Jul 23, 2025 | 109.60 | 112.20 | 109.60 | 111.80 | 109.04 | 2.01% | 51,937 |
| Jul 22, 2025 | 109.60 | 110.40 | 109.00 | 109.60 | 106.89 | 0.18% | 29,211 |
| Jul 21, 2025 | 109.60 | 110.60 | 108.80 | 109.40 | 106.70 | -0.36% | 15,197 |