Meko AB (publ) (STO:MEKO)
Sweden
· Delayed Price · Currency is SEK 67.10
-0.60 (-0.89%)
Mar 9, 2026, 5:29 PM CET
Meko AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 67.00 | 67.00 | 65.50 | 65.70 | - | -2.95% | 49,337 |
| 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 |
| Feb 19, 2026 | 67.10 | 67.80 | 66.30 | 66.50 | 66.50 | -1.48% | 66,485 |
| Feb 18, 2026 | 68.20 | 68.50 | 67.00 | 67.50 | 67.50 | -0.74% | 85,440 |
| Feb 17, 2026 | 69.50 | 70.50 | 67.60 | 68.00 | 68.00 | -2.02% | 121,714 |
| Feb 16, 2026 | 70.90 | 71.90 | 69.10 | 69.40 | 69.40 | -2.12% | 179,623 |
| Feb 13, 2026 | 64.50 | 70.90 | 64.50 | 70.90 | 70.90 | 10.26% | 437,447 |
| Feb 12, 2026 | 68.30 | 73.80 | 64.30 | 64.30 | 64.30 | -10.20% | 912,696 |
| Feb 11, 2026 | 72.90 | 72.90 | 71.60 | 71.60 | 71.60 | -2.32% | 113,355 |
| Feb 10, 2026 | 72.40 | 73.40 | 72.10 | 73.30 | 73.30 | 0.96% | 83,244 |
| Feb 9, 2026 | 72.40 | 72.90 | 71.40 | 72.60 | 72.60 | 0.14% | 100,965 |
| Feb 6, 2026 | 71.90 | 72.70 | 70.50 | 72.50 | 72.50 | 0.97% | 112,290 |
| Feb 5, 2026 | 72.00 | 72.00 | 70.50 | 71.80 | 71.80 | -0.14% | 66,227 |
| Feb 4, 2026 | 70.00 | 72.20 | 69.20 | 71.90 | 71.90 | 2.71% | 113,431 |
| Feb 3, 2026 | 70.50 | 70.90 | 69.80 | 70.00 | 70.00 | -0.43% | 114,039 |
| Feb 2, 2026 | 71.00 | 71.00 | 70.00 | 70.30 | 70.30 | -0.85% | 67,997 |
| Jan 30, 2026 | 70.70 | 71.60 | 70.70 | 70.90 | 70.90 | 0.42% | 120,228 |
| Jan 29, 2026 | 71.00 | 71.50 | 70.50 | 70.60 | 70.60 | -1.12% | 241,140 |
| Jan 28, 2026 | 71.10 | 72.00 | 70.90 | 71.40 | 71.40 | 0.42% | 91,788 |
| Jan 27, 2026 | 70.60 | 71.10 | 69.60 | 71.10 | 71.10 | 0.28% | 155,701 |
| Jan 26, 2026 | 72.20 | 72.50 | 69.80 | 70.90 | 70.90 | -1.80% | 355,777 |
| Jan 23, 2026 | 71.80 | 72.60 | 71.40 | 72.20 | 72.20 | 0.84% | 69,988 |
| Jan 22, 2026 | 70.00 | 71.60 | 70.00 | 71.60 | 71.60 | 3.17% | 131,333 |
| Jan 21, 2026 | 69.10 | 69.60 | 67.70 | 69.40 | 69.40 | 0.73% | 112,239 |
| Jan 20, 2026 | 69.00 | 69.30 | 68.40 | 68.90 | 68.90 | -0.14% | 80,124 |
| Jan 19, 2026 | 70.70 | 71.00 | 69.00 | 69.00 | 69.00 | -2.95% | 128,544 |
| Jan 16, 2026 | 71.10 | 71.60 | 70.70 | 71.10 | 71.10 | -0.56% | 113,159 |
| Jan 15, 2026 | 71.50 | 71.90 | 70.60 | 71.50 | 71.50 | 0.42% | 67,471 |
| Jan 14, 2026 | 73.00 | 73.00 | 70.70 | 71.20 | 71.20 | -1.93% | 88,196 |
| Jan 13, 2026 | 73.50 | 73.60 | 72.40 | 72.60 | 72.60 | -0.55% | 59,086 |
| Jan 12, 2026 | 72.40 | 73.30 | 72.10 | 73.00 | 73.00 | 0.83% | 110,997 |
| Jan 9, 2026 | 72.50 | 72.90 | 71.60 | 72.40 | 72.40 | 0.28% | 128,960 |
| Jan 8, 2026 | 73.00 | 73.30 | 71.40 | 72.20 | 72.20 | -2.17% | 119,748 |
| Jan 7, 2026 | 69.30 | 73.80 | 69.20 | 73.80 | 73.80 | 7.27% | 243,845 |
| Jan 5, 2026 | 70.00 | 70.10 | 68.70 | 68.80 | 68.80 | -1.43% | 134,337 |
| Jan 2, 2026 | 73.20 | 73.40 | 69.60 | 69.80 | 69.80 | -4.25% | 299,136 |
| Dec 30, 2025 | 72.60 | 73.10 | 72.00 | 72.90 | 72.90 | 0.55% | 135,342 |
| Dec 29, 2025 | 72.00 | 72.70 | 71.60 | 72.50 | 72.50 | 0.83% | 102,941 |
| Dec 23, 2025 | 71.50 | 72.60 | 71.30 | 71.90 | 71.90 | 0.28% | 107,838 |
| Dec 22, 2025 | 70.70 | 72.10 | 70.40 | 71.70 | 71.70 | 1.41% | 127,018 |
| Dec 19, 2025 | 70.50 | 70.70 | 69.60 | 70.70 | 70.70 | 0.14% | 269,159 |
| Dec 18, 2025 | 70.00 | 70.60 | 69.50 | 70.60 | 70.60 | 0.86% | 118,851 |
| Dec 17, 2025 | 72.10 | 72.10 | 69.50 | 70.00 | 70.00 | -3.45% | 223,395 |
| Dec 16, 2025 | 72.60 | 73.40 | 72.30 | 72.50 | 72.50 | -0.14% | 69,332 |
| Dec 15, 2025 | 73.10 | 74.60 | 72.40 | 72.60 | 72.60 | -0.55% | 200,058 |
| Dec 12, 2025 | 71.40 | 73.40 | 71.40 | 73.00 | 73.00 | 2.24% | 105,891 |
| Dec 11, 2025 | 69.80 | 71.80 | 69.80 | 71.40 | 71.40 | 2.00% | 148,250 |
| Dec 10, 2025 | 68.00 | 70.10 | 67.20 | 70.00 | 70.00 | 2.64% | 245,487 |
| Dec 9, 2025 | 69.30 | 69.40 | 67.90 | 68.20 | 68.20 | -1.59% | 106,405 |
| Dec 8, 2025 | 70.20 | 70.50 | 69.10 | 69.30 | 69.30 | -1.42% | 157,014 |
| Dec 5, 2025 | 69.70 | 71.40 | 69.30 | 70.30 | 70.30 | 0.86% | 129,282 |
| 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% | 205,845 |
| 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 |