Meko AB (publ) (STO:MEKO)
Sweden
· Delayed Price · Currency is SEK 68.30
-0.05 (-0.07%)
Apr 29, 2026, 3:29 PM CET
Meko AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.05 | 70.10 | 67.75 | 67.85 | - | -3.21% | 48,344 |
| 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 |
| 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 |