Helsinki - Delayed Quote
EUR
Marimekko Oyj (MEKKO.HE)
9.13
+0.02
(+0.22%)
At close: October 30 at 6:29:37 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.11
9.20
9.06
9.13
9.13
24,392
Oct 29, 2026
9.15
9.20
9.06
9.11
9.11
40,670
Oct 28, 2026
9.25
9.25
9.14
9.15
9.15
16,156
Oct 27, 2026
9.15
9.25
9.08
9.22
9.22
17,841
Oct 26, 2026
9.04
9.19
9.04
9.17
9.17
36,034
Oct 23, 2026
9.06
9.11
8.97
9.01
9.01
33,357
Oct 22, 2026
9.06
9.15
9.02
9.06
9.06
41,396
Oct 21, 2026
9.01
9.17
8.97
9.08
9.08
33,174
Oct 20, 2026
9.02
9.05
8.95
9.01
9.01
40,039
Oct 19, 2026
9.25
9.25
8.93
9.00
9.00
89,805
Oct 16, 2026
9.14
9.26
9.10
9.19
9.19
35,284
Oct 15, 2026
9.13
9.16
9.03
9.12
9.12
61,020
Oct 14, 2026
9.10
9.19
9.08
9.13
9.13
36,521
Oct 13, 2026
9.22
9.27
9.06
9.09
9.09
42,802
Oct 12, 2026
9.30
9.30
9.12
9.20
9.20
34,685
Oct 9, 2026
9.26
9.35
9.26
9.27
9.27
25,382
Oct 8, 2026
9.20
9.28
9.15
9.16
9.16
29,874
Oct 7, 2026
9.25
9.35
9.22
9.22
9.22
17,959
Oct 6, 2026
9.21
9.38
9.21
9.27
9.27
32,396
Oct 5, 2026
9.30
9.33
9.16
9.16
9.16
36,936
Oct 2, 2026
9.36
9.48
9.30
9.30
9.30
27,725
Oct 1, 2026
9.53
9.53
9.37
9.37
9.37
51,427
Sep 30, 2026
9.59
9.67
9.54
9.54
9.54
39,092
Sep 29, 2026
9.65
9.65
9.52
9.52
9.52
30,544
Sep 28, 2026
9.49
9.66
9.49
9.61
9.61
53,553
Sep 25, 2026
9.58
9.58
9.46
9.47
9.47
38,642
Sep 24, 2026
9.55
9.60
9.48
9.48
9.48
48,920
Sep 23, 2026
9.71
9.71
9.53
9.55
9.55
51,843
Sep 22, 2026
9.62
9.76
9.53
9.63
9.63
85,726
Sep 21, 2026
9.50
9.61
9.50
9.59
9.59
40,160
Sep 18, 2026
9.64
9.66
9.44
9.44
9.44
68,168
Sep 17, 2026
9.56
9.68
9.56
9.64
9.64
54,644
Sep 16, 2026
9.41
9.55
9.35
9.53
9.53
107,340
Sep 15, 2026
9.20
9.42
9.20
9.39
9.39
52,161
Sep 14, 2026
9.20
9.27
9.13
9.20
9.20
56,855
Sep 11, 2026
9.18
9.25
9.06
9.20
9.20
35,284
Sep 10, 2026
9.24
9.30
9.10
9.10
9.10
54,332
Sep 9, 2026
9.33
9.33
9.19
9.20
9.20
64,878
Sep 8, 2026
9.34
9.42
9.26
9.32
9.32
43,718
Sep 7, 2026
9.40
9.43
9.32
9.32
9.32
52,542
Sep 4, 2026
9.49
9.52
9.39
9.39
9.39
49,067
Sep 3, 2026
9.46
9.49
9.40
9.47
9.47
25,269
Sep 2, 2026
9.48
9.52
9.42
9.44
9.44
45,210
Sep 1, 2026
9.59
9.63
9.42
9.48
9.48
84,279
Aug 31, 2026
9.65
9.73
9.59
9.59
9.59
57,301
Aug 28, 2026
9.55
9.72
9.55
9.65
9.65
27,794
Aug 27, 2026
9.62
9.62
9.51
9.53
9.53
39,970
Aug 26, 2026
9.62
9.70
9.59
9.59
9.59
30,373
Aug 25, 2026
9.57
9.70
9.55
9.62
9.62
34,689
Aug 24, 2026
9.51
9.62
9.51
9.52
9.52
38,065
Aug 21, 2026
9.40
9.59
9.40
9.51
9.51
26,345
Aug 20, 2026
9.47
9.61
9.37
9.37
9.37
64,511
Aug 19, 2026
9.54
9.55
9.42
9.44
9.44
76,751
Aug 18, 2026
9.60
9.63
9.49
9.49
9.49
69,942
Aug 17, 2026
9.65
9.72
9.59
9.60
9.60
59,106
Aug 14, 2026
9.85
9.88
9.54
9.65
9.65
137,712
Aug 13, 2026
9.58
9.95
9.30
9.80
9.80
296,248
Aug 12, 2026
10.56
10.66
10.34
10.34
10.34
52,187
Aug 11, 2026
10.62
10.68
10.52
10.52
10.52
37,190
Aug 10, 2026
10.64
10.72
10.58
10.58
10.58
25,107
Aug 7, 2026
10.64
10.74
10.56
10.56
10.56
20,396
Aug 6, 2026
10.66
10.78
10.60
10.62
10.62
24,640
Aug 5, 2026
10.60
10.66
10.48
10.64
10.64
20,637
Aug 4, 2026
10.66
10.66
10.48
10.52
10.52
21,562
Aug 3, 2026
10.58
10.76
10.58
10.58
10.58
28,784
Jul 31, 2026
10.54
10.62
10.50
10.54
10.54
26,891
Jul 30, 2026
10.54
10.64
10.50
10.50
10.50
18,489
Jul 29, 2026
10.46
10.70
10.42
10.52
10.52
41,823
Jul 28, 2026
10.40
10.54
10.36
10.44
10.44
32,191
Jul 27, 2026
10.44
10.50
10.40
10.40
10.40
23,762
Jul 24, 2026
10.26
10.44
10.26
10.38
10.38
19,015
Jul 23, 2026
10.42
10.42
10.24
10.24
10.24
24,467
Jul 22, 2026
10.26
10.52
10.24
10.42
10.42
55,659
Jul 21, 2026
10.32
10.36
10.18
10.24
10.24
29,842
Jul 20, 2026
10.48
10.50
10.26
10.32
10.32
59,873
Jul 17, 2026
10.58
10.60
10.40
10.46
10.46
20,917
Jul 16, 2026
10.76
10.76
10.54
10.56
10.56
15,968
Jul 15, 2026
10.72
10.78
10.60
10.66
10.66
21,159
Jul 14, 2026
10.66
10.74
10.50
10.72
10.72
20,466
Jul 13, 2026
10.42
10.68
10.42
10.68
10.68
17,163
Jul 10, 2026
10.48
10.56
10.42
10.42
10.42
13,256
Jul 9, 2026
10.38
10.56
10.38
10.48
10.48
8,897
Jul 8, 2026
10.54
10.54
10.32
10.36
10.36
19,399
Jul 7, 2026
10.76
10.90
10.48
10.50
10.50
23,269
Jul 6, 2026
10.80
10.88
10.70
10.76
10.76
24,197
Jul 3, 2026
10.70
10.80
10.64
10.78
10.78
46,972
Jul 2, 2026
10.42
10.72
10.38
10.68
10.68
32,594
Jul 1, 2026
10.58
10.58
10.34
10.40
10.40
38,312
Jun 30, 2026
10.54
10.64
10.48
10.54
10.54
21,436
Jun 29, 2026
10.62
10.66
10.50
10.50
10.50
17,581
Jun 26, 2026
10.58
10.68
10.48
10.62
10.62
30,324
Jun 25, 2026
10.24
10.68
10.22
10.60
10.60
33,090
Jun 24, 2026
10.28
10.32
10.20
10.22
10.22
20,130
Jun 23, 2026
10.12
10.46
10.08
10.24
10.24
35,914
Jun 22, 2026
10.44
10.44
10.14
10.22
10.22
47,712
Jun 18, 2026
10.36
10.40
10.26
10.40
10.40
21,128
Jun 17, 2026
10.48
10.50
10.30
10.36
10.36
16,301
Jun 16, 2026
10.60
10.68
10.44
10.46
10.46
26,935
Jun 15, 2026
10.68
10.86
10.52
10.60
10.60
24,902
Jun 12, 2026
10.82
10.88
10.54
10.54
10.54
33,753
Jun 11, 2026
10.66
10.76
10.54
10.70
10.70
38,878
Jun 10, 2026
10.76
10.80
10.58
10.74
10.74
20,226
Jun 9, 2026
10.68
10.82
10.66
10.76
10.76
26,362
Jun 8, 2026
10.50
10.68
10.40
10.66
10.66
17,259
Jun 5, 2026
10.44
10.70
10.44
10.60
10.60
26,674
Jun 4, 2026
10.44
10.56
10.40
10.46
10.46
22,135
Jun 3, 2026
10.62
10.70
10.40
10.44
10.44
24,451
Jun 2, 2026
10.40
10.80
10.40
10.60
10.60
36,204
Jun 1, 2026
10.48
10.70
10.38
10.38
10.38
27,237
May 29, 2026
10.34
10.66
10.30
10.56
10.56
75,283
May 28, 2026
10.56
10.56
10.28
10.36
10.36
54,838
May 27, 2026
10.48
10.72
10.46
10.60
10.60
33,735
May 26, 2026
10.38
10.66
10.34
10.52
10.52
42,294
May 25, 2026
10.30
10.44
10.24
10.36
10.36
65,549
May 22, 2026
10.38
10.44
10.24
10.24
10.24
75,734
May 21, 2026
10.56
10.58
10.42
10.52
10.52
19,173
May 20, 2026
10.32
10.52
10.18
10.46
10.46
46,889
May 19, 2026
10.34
10.44
10.22
10.26
10.26
52,899
May 18, 2026
10.30
10.38
10.06
10.32
10.32
42,999
May 15, 2026
10.74
10.78
10.26
10.30
10.30
82,078
May 13, 2026
11.02
11.30
10.26
10.74
10.74
181,417
May 12, 2026
9.71
9.82
9.65
9.69
9.69
33,721
May 11, 2026
9.91
9.93
9.64
9.68
9.68
57,670
May 8, 2026
10.04
10.10
9.88
9.91
9.91
36,916
May 7, 2026
10.06
10.28
9.98
10.02
10.02
54,460
May 6, 2026
9.76
10.08
9.75
9.95
9.95
40,501
May 5, 2026
9.84
9.97
9.66
9.69
9.69
69,776
May 4, 2026
9.91
10.04
9.80
9.80
9.80
50,697
Apr 30, 2026
9.83
9.98
9.78
9.92
9.92
46,455
Apr 29, 2026
9.96
9.99
9.83
9.83
9.83
43,290
Apr 28, 2026
9.82
10.04
9.80
9.90
9.90
54,567
Apr 27, 2026
9.97
10.08
9.80
9.80
9.80
54,656
Apr 24, 2026
10.00
10.08
9.82
9.91
9.91
52,616
Apr 23, 2026
9.94
10.04
9.88
9.94
9.94
35,100
Apr 22, 2026
10.10
10.10
9.90
9.94
9.94
52,251
Apr 21, 2026
10.20
10.22
10.06
10.12
10.12
31,813
Apr 20, 2026
10.48
10.48
10.18
10.18
10.18
24,421
Apr 17, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
10.28
10.58
10.10
10.46
10.46
58,372
Apr 16, 2026
10.66
10.82
10.60
10.60
10.18
61,979
Apr 15, 2026
10.72
10.74
10.52
10.60
10.18
53,116
Apr 14, 2026
10.74
10.84
10.60
10.60
10.18
48,381
Apr 13, 2026
10.56
10.78
10.48
10.68
10.26
30,841
Apr 10, 2026
10.58
10.76
10.56
10.58
10.16
41,723
Apr 9, 2026
10.60
10.60
10.46
10.52
10.10
35,403
Apr 8, 2026
10.64
10.72
10.44
10.58
10.16
47,278
Apr 7, 2026
10.46
10.66
10.18
10.24
9.83
38,663
Apr 2, 2026
10.46
10.58
10.20
10.44
10.03
38,801
Apr 1, 2026
10.30
10.56
10.30
10.56
10.14
21,784
Mar 31, 2026
10.18
10.28
9.84
10.16
9.76
48,407
Mar 30, 2026
10.18
10.28
10.08
10.18
9.78
47,582
Mar 27, 2026
10.40
10.44
10.18
10.22
9.82
25,527
Mar 26, 2026
10.40
10.48
10.26
10.40
9.99
24,323
Mar 25, 2026
10.24
10.46
10.24
10.32
9.91
22,787
Mar 24, 2026
10.30
10.40
10.10
10.14
9.74
29,888
Mar 23, 2026
10.02
10.42
9.84
10.32
9.91
71,770
Mar 20, 2026
10.28
10.38
10.14
10.14
9.74
46,504
Mar 19, 2026
10.50
10.50
10.24
10.24
9.83
47,950
Mar 18, 2026
10.46
10.70
10.46
10.54
10.12
36,943
Mar 17, 2026
10.66
10.66
10.38
10.42
10.01
42,562
Mar 16, 2026
10.52
10.62
10.44
10.54
10.12
34,765
Mar 13, 2026
10.76
10.78
10.56
10.60
10.18
33,835
Mar 12, 2026
10.78
10.90
10.70
10.76
10.33
32,517
Mar 11, 2026
10.78
10.94
10.68
10.80
10.37
29,958
Mar 10, 2026
11.02
11.04
10.78
10.80
10.37
37,871
Mar 9, 2026
10.70
10.94
10.54
10.84
10.41
71,446
Mar 6, 2026
11.00
11.06
10.74
10.82
10.39
46,064
Mar 5, 2026
10.84
11.00
10.78
10.88
10.45
40,758
Mar 4, 2026
10.78
11.00
10.72
10.88
10.45
36,236
Mar 3, 2026
10.92
10.94
10.72
10.72
10.30
47,908
Mar 2, 2026
11.10
11.14
10.94
10.98
10.54
40,506
Feb 27, 2026
11.30
11.36
11.22
11.22
10.78
92,304
Feb 26, 2026
11.34
11.42
11.24
11.30
10.85
31,454
Feb 25, 2026
11.30
11.36
11.22
11.30
10.85
23,317
Feb 24, 2026
11.22
11.40
11.20
11.30
10.85
37,849
Feb 23, 2026
11.58
11.64
11.20
11.22
10.78
50,300
Feb 20, 2026
11.40
11.62
11.40
11.58
11.12
19,692
Feb 19, 2026
11.42
11.50
11.36
11.40
10.95
28,433
Feb 18, 2026
11.24
11.50
11.22
11.36
10.91
25,402
Feb 17, 2026
11.26
11.36
11.08
11.22
10.78
50,460
Feb 16, 2026
11.40
11.52
11.18
11.18
10.74
39,456
Feb 13, 2026
11.50
11.92
11.36
11.40
10.95
69,790
Feb 12, 2026
12.40
12.40
11.16
11.16
10.72
150,543
Feb 11, 2026
13.16
13.18
12.82
13.00
12.48
20,337
Feb 10, 2026
13.06
13.20
12.98
13.16
12.64
51,973
Feb 9, 2026
13.06
13.14
12.98
13.04
12.52
9,049
Feb 6, 2026
13.06
13.06
12.88
13.06
12.54
8,311
Feb 5, 2026
13.16
13.18
12.82
13.04
12.52
8,685
Feb 4, 2026
12.90
13.24
12.86
13.14
12.62
12,986
Feb 3, 2026
12.98
12.98
12.78
12.84
12.33
10,311
Feb 2, 2026
12.86
13.06
12.82
13.04
12.52
16,871
Jan 30, 2026
12.68
12.98
12.60
12.86
12.35
29,932
Jan 29, 2026
12.80
13.10
12.60
12.68
12.18
22,910
Jan 28, 2026
12.56
12.66
12.40
12.60
12.10
18,089
Jan 27, 2026
12.60
12.64
12.50
12.58
12.08
13,159
Jan 26, 2026
12.62
12.70
12.48
12.62
12.12
15,495
Jan 23, 2026
12.80
12.80
12.62
12.62
12.12
7,128
Jan 22, 2026
12.72
12.96
12.72
12.84
12.33
11,617
Jan 21, 2026
12.54
12.72
12.48
12.72
12.22
15,120
Jan 20, 2026
12.72
12.72
12.42
12.50
12.00
25,542
Jan 19, 2026
12.86
12.86
12.60
12.64
12.14
19,494
Jan 16, 2026
13.16
13.22
13.04
13.08
12.56
11,850
Jan 15, 2026
12.88
13.22
12.80
13.22
12.70
158,484
Jan 14, 2026
12.80
12.88
12.70
12.88
12.37
14,413
Jan 13, 2026
12.88
12.88
12.72
12.80
12.29
15,728
Jan 12, 2026
13.08
13.08
12.78
12.90
12.39
13,268
Jan 9, 2026
12.96
13.08
12.84
13.08
12.56
18,644
Jan 8, 2026
13.04
13.06
12.80
12.90
12.39
14,826
Jan 7, 2026
12.90
13.08
12.88
13.02
12.50
14,966
Jan 5, 2026
12.86
12.94
12.60
12.88
12.37
18,463
Jan 2, 2026
12.96
13.08
12.84
12.86
12.35
17,754
Dec 30, 2025
13.00
13.08
12.90
12.94
12.43
13,467
Dec 29, 2025
12.76
13.00
12.76
13.00
12.48
77,619
Dec 23, 2025
12.70
12.80
12.64
12.76
12.25
14,377
Dec 22, 2025
12.60
12.72
12.54
12.70
12.20
23,116
Dec 19, 2025
12.68
12.76
12.54
12.62
12.12
25,810
Dec 18, 2025
12.64
12.72
12.48
12.72
12.22
26,976
Dec 17, 2025
12.88
12.94
12.60
12.64
12.14
20,786
Dec 16, 2025
12.66
12.88
12.56
12.84
12.33
13,768
Dec 15, 2025
12.54
12.72
12.54
12.68
12.18
22,840
Dec 12, 2025
12.46
12.60
12.44
12.54
12.04
12,055
Dec 11, 2025
12.46
12.52
12.38
12.40
11.91
9,873
Dec 10, 2025
12.40
12.50
12.34
12.46
11.97
13,132
Dec 9, 2025
12.66
12.66
12.40
12.40
11.91
32,078
Dec 8, 2025
12.68
12.80
12.62
12.66
12.16
23,996
Dec 5, 2025
12.72
12.74
12.54
12.68
12.18
20,703
Dec 4, 2025
12.60
12.80
12.60
12.72
12.22
21,479
Dec 3, 2025
12.50
12.68
12.50
12.66
12.16
17,555
Dec 2, 2025
12.52
12.56
12.40
12.48
11.99
16,689
Dec 1, 2025
12.76
12.80
12.48
12.54
12.04
56,830
Nov 28, 2025
12.72
12.86
12.62
12.74
12.24
49,714
Nov 27, 2025
12.66
12.74
12.56
12.72
12.22
21,280
Nov 26, 2025
12.46
12.68
12.44
12.58
12.08
13,782
Nov 25, 2025
12.54
12.54
12.28
12.46
11.97
20,336
Nov 24, 2025
12.66
12.72
12.42
12.70
12.20
59,897
Nov 21, 2025
12.38
12.70
12.32
12.66
12.16
26,238
Nov 20, 2025
12.38
12.66
12.38
12.56
12.06
14,322
Nov 19, 2025
12.22
12.44
12.16
12.36
11.87
40,616
Nov 18, 2025
12.26
12.28
12.10
12.22
11.74
12,813
Nov 17, 2025
12.52
12.54
12.24
12.26
11.77
11,823
Nov 14, 2025
12.50
12.56
12.38
12.50
12.00
15,425
Nov 13, 2025
12.80
12.90
12.50
12.52
12.02
34,267
Nov 12, 2025
12.78
12.84
12.68
12.78
12.27
12,852
Nov 11, 2025
12.58
12.78
12.54
12.76
12.25
14,440
Nov 10, 2025
12.64
12.68
12.50
12.50
12.00
17,087
Nov 7, 2025
12.54
12.74
12.46
12.50
12.00
16,070
Nov 6, 2025
12.50
12.68
12.46
12.56
12.06
17,071
Nov 5, 2025
12.56
12.74
12.50
12.52
12.02
30,851
Nov 4, 2025
12.70
12.80
12.44
12.66
12.16
24,242
Nov 3, 2025
12.80
12.88
12.62
12.74
12.24
27,896
Oct 31, 2025
13.50
13.70
12.66
12.78
12.27
40,840
Oct 30, 2025
13.12
13.14
13.02
13.12
12.60
15,873
