Meko AB MEKO
OMXSTO · Sweden · Distribution Services
SEK 65.65-1.00 (-1.50%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 66.65 | +0.38% | SEK 67.00 | SEK 67.65 | SEK 66.45 | 63.70K |
| 2026-09-29 | SEK 66.40 | -2.21% | SEK 68.00 | SEK 68.25 | SEK 66.20 | 85.99K |
| 2026-09-28 | SEK 67.90 | -1.16% | SEK 68.75 | SEK 69.75 | SEK 67.80 | 68.65K |
| 2026-09-25 | SEK 68.70 | -0.65% | SEK 69.15 | SEK 69.50 | SEK 68.60 | 57.58K |
| 2026-09-24 | SEK 69.15 | -0.93% | SEK 70.95 | SEK 70.95 | SEK 69.15 | 24.64K |
| 2026-09-23 | SEK 69.80 | -1.20% | SEK 70.60 | SEK 70.70 | SEK 69.75 | 44.43K |
| 2026-09-22 | SEK 70.65 | +1.87% | SEK 69.35 | SEK 70.90 | SEK 69.35 | 55.82K |
| 2026-09-21 | SEK 69.35 | -1.07% | SEK 70.15 | SEK 70.35 | SEK 69.15 | 67.24K |
| 2026-09-18 | SEK 70.10 | -2.84% | SEK 72.05 | SEK 72.05 | SEK 70.10 | 93.18K |
| 2026-09-17 | SEK 72.15 | +0.98% | SEK 71.45 | SEK 72.50 | SEK 71.45 | 60.47K |
| 2026-09-16 | SEK 71.45 | +1.13% | SEK 70.55 | SEK 71.75 | SEK 70.25 | 54.40K |
| 2026-09-15 | SEK 70.65 | -0.77% | SEK 71.25 | SEK 71.25 | SEK 70.10 | 47.96K |
| 2026-09-14 | SEK 71.20 | +0.42% | SEK 70.85 | SEK 71.25 | SEK 70.20 | 35.03K |
| 2026-09-11 | SEK 70.90 | +0.14% | SEK 70.00 | SEK 71.35 | SEK 69.85 | 34.16K |
| 2026-09-10 | SEK 70.80 | -0.56% | SEK 72.70 | SEK 72.70 | SEK 70.50 | 61.57K |
| 2026-09-09 | SEK 71.20 | -1.66% | SEK 72.20 | SEK 72.65 | SEK 70.65 | 93.64K |
| 2026-09-08 | SEK 72.40 | -1.50% | SEK 73.40 | SEK 73.60 | SEK 72.20 | 36.26K |
| 2026-09-07 | SEK 73.50 | -1.34% | SEK 74.45 | SEK 74.45 | SEK 73.50 | 35.69K |
| 2026-09-04 | SEK 74.50 | +0.88% | SEK 73.85 | SEK 74.55 | SEK 73.80 | 31.80K |
| 2026-09-03 | SEK 73.85 | +0.41% | SEK 75.00 | SEK 75.00 | SEK 73.25 | 72.37K |
| 2026-09-02 | SEK 73.55 | +1.87% | SEK 72.15 | SEK 75.60 | SEK 71.40 | 233.01K |
| 2026-09-01 | SEK 72.20 | -2.63% | SEK 73.95 | SEK 74.35 | SEK 72.20 | 74.04K |
| 2026-08-31 | SEK 74.15 | -1.40% | SEK 75.20 | SEK 75.30 | SEK 73.80 | 42.77K |
| 2026-08-28 | SEK 75.20 | +1.83% | SEK 73.75 | SEK 75.20 | SEK 73.75 | 55.43K |
| 2026-08-27 | SEK 73.85 | +0.48% | SEK 73.55 | SEK 74.25 | SEK 73.00 | 36.87K |
| 2026-08-26 | SEK 73.50 | +0.48% | SEK 73.50 | SEK 74.00 | SEK 72.90 | 47.97K |
| 2026-08-25 | SEK 73.15 | +0.76% | SEK 72.80 | SEK 73.45 | SEK 72.40 | 37.92K |
| 2026-08-24 | SEK 72.60 | -1.89% | SEK 73.80 | SEK 74.25 | SEK 72.60 | 53.95K |
| 2026-08-21 | SEK 74.00 | +0.95% | SEK 72.95 | SEK 74.25 | SEK 72.95 | 27.46K |
| 2026-08-20 | SEK 73.30 | -0.27% | SEK 73.65 | SEK 73.70 | SEK 72.80 | 55.07K |
| 2026-08-19 | SEK 73.50 | +0.27% | SEK 74.05 | SEK 74.05 | SEK 72.80 | 76.24K |
| 2026-08-18 | SEK 73.30 | -1.01% | SEK 74.05 | SEK 74.90 | SEK 73.20 | 76.61K |
| 2026-08-17 | SEK 74.05 | -0.67% | SEK 74.50 | SEK 74.95 | SEK 73.80 | 87.09K |
| 2026-08-14 | SEK 74.55 | +0.61% | SEK 74.65 | SEK 75.70 | SEK 74.10 | 61.69K |
| 2026-08-13 | SEK 74.10 | -0.60% | SEK 74.60 | SEK 75.65 | SEK 73.80 | 57.49K |
| 2026-08-12 | SEK 74.55 | -1.19% | SEK 75.65 | SEK 75.65 | SEK 74.55 | 76.55K |
| 2026-08-11 | SEK 75.45 | -0.40% | SEK 76.75 | SEK 76.75 | SEK 75.05 | 71.89K |
| 2026-08-10 | SEK 75.75 | -2.19% | SEK 77.45 | SEK 77.45 | SEK 75.50 | 68.72K |
| 2026-08-07 | SEK 77.45 | +0.91% | SEK 77.05 | SEK 77.90 | SEK 76.45 | 48.48K |
| 2026-08-06 | SEK 76.75 | -0.13% | SEK 76.85 | SEK 77.75 | SEK 76.40 | 44.62K |
| 2026-08-05 | SEK 76.85 | -0.84% | SEK 77.50 | SEK 77.80 | SEK 76.20 | 83.25K |
| 2026-08-04 | SEK 77.50 | +0.71% | SEK 77.00 | SEK 78.40 | SEK 76.25 | 73.72K |
| 2026-08-03 | SEK 76.95 | +0.13% | SEK 76.85 | SEK 78.45 | SEK 76.30 | 73.86K |
| 2026-07-31 | SEK 76.85 | -0.65% | SEK 77.10 | SEK 77.60 | SEK 75.60 | 99.50K |
| 2026-07-30 | SEK 77.35 | -0.58% | SEK 77.50 | SEK 79.00 | SEK 77.30 | 39.74K |
| 2026-07-29 | SEK 77.80 | +0.13% | SEK 78.00 | SEK 78.30 | SEK 77.40 | 36.20K |
| 2026-07-28 | SEK 77.70 | -0.13% | SEK 77.65 | SEK 78.45 | SEK 77.30 | 38.17K |
| 2026-07-27 | SEK 77.80 | +1.24% | SEK 77.00 | SEK 78.50 | SEK 77.00 | 84.41K |
| 2026-07-24 | SEK 76.85 | +0.85% | SEK 76.25 | SEK 78.30 | SEK 75.50 | 131.96K |
| 2026-07-23 | SEK 76.20 | -3.42% | SEK 82.40 | SEK 84.00 | SEK 75.10 | 322.75K |
| 2026-07-22 | SEK 78.90 | +1.48% | SEK 77.20 | SEK 79.40 | SEK 76.95 | 86.68K |
| 2026-07-21 | SEK 77.75 | -0.32% | SEK 77.50 | SEK 77.75 | SEK 75.70 | 115.48K |
| 2026-07-20 | SEK 78.00 | -0.51% | SEK 77.55 | SEK 78.85 | SEK 77.55 | 42.03K |
| 2026-07-17 | SEK 78.40 | -0.95% | SEK 79.15 | SEK 79.40 | SEK 77.50 | 69.54K |
| 2026-07-16 | SEK 79.15 | -0.25% | SEK 79.05 | SEK 80.15 | SEK 78.50 | 32.90K |
| 2026-07-15 | SEK 79.35 | +2.12% | SEK 77.45 | SEK 79.65 | SEK 77.20 | 73.59K |
| 2026-07-14 | SEK 77.70 | 0.00% | SEK 78.15 | SEK 78.50 | SEK 76.70 | 53.48K |
| 2026-07-13 | SEK 77.70 | -0.51% | SEK 77.95 | SEK 78.70 | SEK 76.45 | 34.87K |
| 2026-07-10 | SEK 78.10 | +2.09% | SEK 76.45 | SEK 78.40 | SEK 76.45 | 60.27K |
| 2026-07-09 | SEK 76.50 | +0.66% | SEK 76.15 | SEK 76.50 | SEK 75.30 | 49.46K |
| 2026-07-08 | SEK 76.00 | -1.62% | SEK 76.85 | SEK 76.85 | SEK 75.65 | 67.57K |
| 2026-07-07 | SEK 77.25 | -0.19% | SEK 77.40 | SEK 78.15 | SEK 76.95 | 37.09K |
| 2026-07-06 | SEK 77.40 | +0.32% | SEK 76.95 | SEK 78.50 | SEK 76.95 | 33.24K |
| 2026-07-03 | SEK 77.15 | -0.06% | SEK 77.15 | SEK 77.25 | SEK 76.00 | 105.84K |
| 2026-07-02 | SEK 77.20 | +0.46% | SEK 76.65 | SEK 78.75 | SEK 75.90 | 69.55K |
| 2026-07-01 | SEK 76.85 | +0.20% | SEK 76.70 | SEK 76.85 | SEK 73.70 | 81.56K |
| 2026-06-30 | SEK 76.70 | +0.26% | SEK 77.00 | SEK 77.75 | SEK 76.50 | 51.06K |
| 2026-06-29 | SEK 76.50 | -0.71% | SEK 77.45 | SEK 77.60 | SEK 76.05 | 72.92K |
| 2026-06-26 | SEK 77.05 | -1.34% | SEK 78.25 | SEK 78.30 | SEK 76.70 | 103.90K |
| 2026-06-25 | SEK 78.10 | +1.76% | SEK 76.75 | SEK 78.50 | SEK 76.75 | 77.83K |
| 2026-06-24 | SEK 76.75 | +2.68% | SEK 75.00 | SEK 76.75 | SEK 74.05 | 60.75K |
| 2026-06-23 | SEK 74.75 | +0.27% | SEK 74.55 | SEK 74.85 | SEK 71.00 | 197.32K |
| 2026-06-22 | SEK 74.55 | -1.84% | SEK 75.00 | SEK 75.05 | SEK 72.15 | 123.01K |
| 2026-06-18 | SEK 75.95 | -0.07% | SEK 75.65 | SEK 76.60 | SEK 74.90 | 51.40K |
| 2026-06-17 | SEK 76.00 | -0.46% | SEK 76.30 | SEK 76.30 | SEK 75.00 | 38.93K |
| 2026-06-16 | SEK 76.35 | -0.13% | SEK 76.35 | SEK 77.30 | SEK 75.70 | 45.30K |
| 2026-06-15 | SEK 76.45 | +2.34% | SEK 75.00 | SEK 76.65 | SEK 75.00 | 216.91K |
| 2026-06-12 | SEK 74.70 | +0.67% | SEK 75.45 | SEK 76.25 | SEK 74.05 | 43.10K |
| 2026-06-11 | SEK 74.20 | +1.92% | SEK 72.85 | SEK 74.40 | SEK 72.40 | 25.10K |
| 2026-06-10 | SEK 72.80 | -0.21% | SEK 73.00 | SEK 73.55 | SEK 72.00 | 39.06K |
| 2026-06-09 | SEK 72.95 | -4.39% | SEK 76.30 | SEK 76.30 | SEK 72.80 | 194.33K |
| 2026-06-08 | SEK 76.30 | +0.39% | SEK 75.80 | SEK 76.85 | SEK 74.75 | 60.02K |
| 2026-06-05 | SEK 76.00 | -1.04% | SEK 76.35 | SEK 77.45 | SEK 75.65 | 76.14K |
| 2026-06-04 | SEK 76.80 | +0.66% | SEK 75.80 | SEK 77.35 | SEK 75.80 | 92.53K |
| 2026-06-03 | SEK 76.30 | +2.01% | SEK 75.00 | SEK 76.55 | SEK 74.35 | 50.30K |
| 2026-06-02 | SEK 74.80 | -2.16% | SEK 76.20 | SEK 77.00 | SEK 74.70 | 40.35K |
| 2026-06-01 | SEK 76.45 | -3.35% | SEK 78.85 | SEK 78.95 | SEK 76.45 | 49.78K |
| 2026-05-29 | SEK 79.10 | +1.48% | SEK 77.90 | SEK 79.15 | SEK 77.30 | 50.76K |
| 2026-05-28 | SEK 77.95 | -1.76% | SEK 79.35 | SEK 79.35 | SEK 77.60 | 64.90K |
| 2026-05-27 | SEK 79.35 | +2.06% | SEK 77.20 | SEK 80.70 | SEK 77.20 | 133.28K |