Stockholm - Delayed Quote
SEK
Meko AB (publ) (MEKO.ST)
69.95
+0.35
(+0.50%)
At close: November 2 at 5:29:56 PM GMT+1
Currency in SEK
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
69.10
69.85
69.10
69.60
69.60
35,892
Oct 29, 2026
69.75
69.90
69.10
69.35
69.35
24,647
Oct 28, 2026
69.65
70.25
69.40
69.80
69.80
40,207
Oct 27, 2026
69.10
69.75
68.65
69.65
69.65
53,362
Oct 26, 2026
68.95
69.90
68.90
69.10
69.10
41,969
Oct 23, 2026
69.10
69.25
68.30
68.95
68.95
32,267
Oct 22, 2026
69.75
69.95
68.75
69.10
69.10
52,750
Oct 21, 2026
69.50
69.90
68.35
69.65
69.65
46,072
Oct 20, 2026
69.35
69.95
68.00
69.35
69.35
34,515
Oct 19, 2026
69.60
69.80
68.95
69.55
69.55
42,770
Oct 16, 2026
69.85
70.60
69.20
70.00
70.00
22,580
Oct 15, 2026
68.70
69.90
68.65
69.90
69.90
24,098
Oct 14, 2026
68.00
70.70
68.00
69.05
69.05
31,156
Oct 13, 2026
68.95
69.85
68.70
69.70
69.70
38,177
Oct 12, 2026
69.40
69.75
68.40
68.95
68.95
97,069
Oct 9, 2026
69.40
70.60
69.35
69.35
69.35
57,187
Oct 8, 2026
67.35
69.25
67.00
68.40
68.40
78,816
Oct 7, 2026
66.50
68.10
66.25
67.65
67.65
256,369
Oct 6, 2026
66.70
67.60
66.40
66.80
66.80
243,354
Oct 5, 2026
66.20
67.00
65.95
66.45
66.45
637,748
Oct 2, 2026
65.75
69.30
65.25
65.85
65.85
226,907
Oct 1, 2026
66.65
66.90
65.50
65.65
65.65
228,164
Sep 30, 2026
67.00
67.65
66.45
66.65
66.65
63,700
Sep 29, 2026
68.00
68.25
66.20
66.40
66.40
85,991
Sep 28, 2026
68.75
69.75
67.80
67.90
67.90
68,649
Sep 25, 2026
69.15
69.50
68.60
68.70
68.70
57,584
Sep 24, 2026
70.95
70.95
69.15
69.15
69.15
24,639
Sep 23, 2026
70.60
70.70
69.75
69.80
69.80
44,427
Sep 22, 2026
69.35
70.90
69.35
70.65
70.65
55,821
Sep 21, 2026
70.15
70.35
69.15
69.35
69.35
67,242
Sep 18, 2026
72.05
72.05
70.10
70.10
70.10
93,179
Sep 17, 2026
71.45
72.50
71.45
72.15
72.15
60,468
Sep 16, 2026
70.55
71.75
70.25
71.45
71.45
54,402
Sep 15, 2026
71.25
71.25
70.10
70.65
70.65
47,956
Sep 14, 2026
70.85
71.25
70.20
71.20
71.20
35,030
Sep 11, 2026
70.00
71.35
69.85
70.90
70.90
34,159
Sep 10, 2026
72.70
72.70
70.50
70.80
70.80
61,573
Sep 9, 2026
72.20
72.65
70.65
71.20
71.20
93,636
Sep 8, 2026
73.40
73.60
72.20
72.40
72.40
36,264
Sep 7, 2026
74.45
74.45
73.50
73.50
73.50
35,686
Sep 4, 2026
73.85
74.55
73.80
74.50
74.50
31,795
Sep 3, 2026
75.00
75.00
73.25
73.85
73.85
72,368
Sep 2, 2026
72.15
75.60
71.40
73.55
73.55
233,014
Sep 1, 2026
73.95
74.35
72.20
72.20
72.20
74,044
Aug 31, 2026
75.20
75.30
73.80
74.15
74.15
42,768
Aug 28, 2026
73.75
75.20
73.75
75.20
75.20
55,428
Aug 27, 2026
73.55
74.25
73.00
73.85
73.85
36,867
Aug 26, 2026
73.50
74.00
72.90
73.50
73.50
47,971
Aug 25, 2026
72.80
73.45
72.40
73.15
73.15
37,924
Aug 24, 2026
73.80
74.25
72.60
72.60
72.60
53,948
Aug 21, 2026
72.95
74.25
72.95
74.00
74.00
27,458
Aug 20, 2026
73.65
73.70
72.80
73.30
73.30
55,072
Aug 19, 2026
74.05
74.05
72.80
73.50
73.50
76,241
Aug 18, 2026
74.05
74.90
73.20
73.30
73.30
76,614
Aug 17, 2026
74.50
74.95
73.80
74.05
74.05
87,093
Aug 14, 2026
74.65
75.70
74.10
74.55
74.55
61,694
Aug 13, 2026
74.60
75.65
73.80
74.10
74.10
57,487
Aug 12, 2026
75.65
75.65
74.55
74.55
74.55
76,551
Aug 11, 2026
76.75
76.75
75.05
75.45
75.45
71,886
Aug 10, 2026
77.45
77.45
75.50
75.75
75.75
68,715
Aug 7, 2026
77.05
77.90
76.45
77.45
77.45
48,478
Aug 6, 2026
76.85
77.75
76.40
76.75
76.75
44,618
Aug 5, 2026
77.50
77.80
76.20
76.85
76.85
83,248
Aug 4, 2026
77.00
78.40
76.25
77.50
77.50
73,721
Aug 3, 2026
76.85
78.45
76.30
76.95
76.95
73,860
Jul 31, 2026
77.10
77.60
75.60
76.85
76.85
99,504
Jul 30, 2026
77.50
79.00
77.30
77.35
77.35
39,736
Jul 29, 2026
78.00
78.30
77.40
77.80
77.80
36,200
Jul 28, 2026
77.65
78.45
77.30
77.70
77.70
38,170
Jul 27, 2026
77.00
78.50
77.00
77.80
77.80
84,413
Jul 24, 2026
76.25
78.30
75.50
76.85
76.85
131,961
Jul 23, 2026
82.40
84.00
75.10
76.20
76.20
322,751
Jul 22, 2026
77.20
79.40
76.95
78.90
78.90
86,679
Jul 21, 2026
77.50
77.75
75.70
77.75
77.75
115,478
Jul 20, 2026
77.55
78.85
77.55
78.00
78.00
42,029
Jul 17, 2026
79.15
79.40
77.50
78.40
78.40
69,544
Jul 16, 2026
79.05
80.15
78.50
79.15
79.15
32,895
Jul 15, 2026
77.45
79.65
77.20
79.35
79.35
73,589
Jul 14, 2026
78.15
78.50
76.70
77.70
77.70
53,480
Jul 13, 2026
77.95
78.70
76.45
77.70
77.70
34,870
Jul 10, 2026
76.45
78.40
76.45
78.10
78.10
60,270
Jul 9, 2026
76.15
76.50
75.30
76.50
76.50
49,464
Jul 8, 2026
76.85
76.85
75.65
76.00
76.00
67,568
Jul 7, 2026
77.40
78.15
76.95
77.25
77.25
37,086
Jul 6, 2026
76.95
78.50
76.95
77.40
77.40
33,244
Jul 3, 2026
77.15
77.25
76.00
77.15
77.15
105,842
Jul 2, 2026
76.65
78.75
75.90
77.20
77.20
69,547
Jul 1, 2026
76.70
76.85
73.70
76.85
76.85
81,559
Jun 30, 2026
77.00
77.75
76.50
76.70
76.70
51,055
Jun 29, 2026
77.45
77.60
76.05
76.50
76.50
72,921
Jun 26, 2026
78.25
78.30
76.70
77.05
77.05
103,899
Jun 25, 2026
76.75
78.50
76.75
78.10
78.10
77,826
Jun 24, 2026
75.00
76.75
74.05
76.75
76.75
60,748
Jun 23, 2026
74.55
74.85
71.00
74.75
74.75
197,316
Jun 22, 2026
75.00
75.05
72.15
74.55
74.55
123,013
Jun 18, 2026
75.65
76.60
74.90
75.95
75.95
51,397
Jun 17, 2026
76.30
76.30
75.00
76.00
76.00
38,930
Jun 16, 2026
76.35
77.30
75.70
76.35
76.35
45,301
Jun 15, 2026
75.00
76.65
75.00
76.45
76.45
216,910
Jun 12, 2026
75.45
76.25
74.05
74.70
74.70
43,095
Jun 11, 2026
72.85
74.40
72.40
74.20
74.20
25,095
Jun 10, 2026
73.00
73.55
72.00
72.80
72.80
39,059
Jun 9, 2026
76.30
76.30
72.80
72.95
72.95
194,326
Jun 8, 2026
75.80
76.85
74.75
76.30
76.30
60,020
Jun 5, 2026
76.35
77.45
75.65
76.00
76.00
76,140
Jun 4, 2026
75.80
77.35
75.80
76.80
76.80
92,528
Jun 3, 2026
75.00
76.55
74.35
76.30
76.30
50,297
Jun 2, 2026
76.20
77.00
74.70
74.80
74.80
40,346
Jun 1, 2026
78.85
78.95
76.45
76.45
76.45
49,780
May 29, 2026
77.90
79.15
77.30
79.10
79.10
50,764
May 28, 2026
79.35
79.35
77.60
77.95
77.95
64,904
May 27, 2026
77.20
80.70
77.20
79.35
79.35
133,284
May 26, 2026
79.30
79.30
77.20
77.75
77.75
79,525
May 25, 2026
79.25
80.80
79.25
79.35
79.35
77,960
May 22, 2026
78.05
80.00
77.65
79.25
79.25
176,896
May 21, 2026
77.30
78.50
76.75
77.75
77.75
581,809
May 20, 2026
77.00
77.45
74.40
77.25
77.25
81,838
May 19, 2026
76.15
77.10
75.75
77.00
77.00
61,727
May 18, 2026
73.00
76.70
73.00
76.15
76.15
108,476
May 15, 2026
74.60
75.40
72.70
74.90
74.90
89,322
May 13, 2026
73.95
75.05
73.70
74.60
74.60
40,460
May 12, 2026
74.65
74.70
72.90
74.00
74.00
303,181
May 11, 2026
75.75
76.10
74.20
74.70
74.70
76,730
May 8, 2026
73.50
76.35
73.00
75.85
75.85
179,787
May 7, 2026
72.60
76.95
71.50
73.40
73.40
474,965
May 6, 2026
70.70
74.75
70.60
74.10
74.10
217,779
May 5, 2026
68.15
70.45
67.70
70.35
70.35
117,068
May 4, 2026
67.45
69.25
67.00
68.10
68.10
106,034
Apr 30, 2026
68.30
68.45
67.35
67.60
67.60
29,066
Apr 29, 2026
68.35
68.65
67.55
68.40
68.40
71,169
Apr 28, 2026
70.05
70.10
67.75
68.35
68.35
73,072
Apr 27, 2026
70.00
70.60
69.65
70.10
70.10
93,951
Apr 24, 2026
71.00
71.45
69.80
69.90
69.90
101,331
Apr 23, 2026
69.95
71.10
69.80
71.00
71.00
66,584
Apr 22, 2026
71.40
72.00
69.60
70.40
70.40
219,863
Apr 21, 2026
71.90
72.60
71.45
71.65
71.65
72,241
Apr 20, 2026
71.95
72.70
71.00
71.90
71.90
62,028
Apr 17, 2026
70.90
73.25
70.65
71.95
71.95
158,254
Apr 16, 2026
73.05
73.20
70.35
71.00
71.00
181,173
Apr 15, 2026
73.10
73.90
72.30
72.80
72.80
128,806
Apr 14, 2026
71.20
73.30
71.05
72.30
72.30
158,359
Apr 13, 2026
70.70
71.40
69.70
71.00
71.00
99,192
Apr 10, 2026
69.35
71.85
69.25
71.25
71.25
203,041
Apr 9, 2026
68.35
69.35
68.00
69.25
69.25
113,403
Apr 8, 2026
69.00
69.60
68.20
68.65
68.65
101,381
Apr 7, 2026
68.25
69.70
66.20
67.15
67.15
108,977
Apr 2, 2026
68.60
68.70
67.70
67.80
67.80
25,140
Apr 1, 2026
69.90
69.90
68.40
69.30
69.30
72,396
Mar 31, 2026
68.20
69.10
67.70
68.50
68.50
71,347
Mar 30, 2026
66.80
67.30
65.60
67.20
67.20
45,322
Mar 27, 2026
67.60
68.50
66.50
67.00
67.00
41,391
Mar 26, 2026
67.60
68.80
66.70
68.30
68.30
69,889
Mar 25, 2026
66.50
68.60
66.50
67.50
67.50
106,202
Mar 24, 2026
65.70
66.70
65.00
66.30
66.30
119,834
Mar 23, 2026
64.70
67.00
62.80
65.60
65.60
150,925
Mar 20, 2026
64.30
65.60
64.00
65.60
65.60
1,340,683
Mar 19, 2026
65.50
65.50
64.20
64.20
64.20
73,721
Mar 18, 2026
68.20
68.20
66.20
66.70
66.70
95,237
Mar 17, 2026
65.90
67.80
65.90
67.00
67.00
49,523
Mar 16, 2026
67.30
67.30
65.70
66.50
66.50
99,857
Mar 13, 2026
68.30
68.30
66.30
67.40
67.40
110,744
Mar 12, 2026
68.20
69.50
67.60
68.30
68.30
110,517
Mar 11, 2026
67.80
69.10
66.50
68.40
68.40
98,516
Mar 10, 2026
67.90
69.00
67.70
68.10
68.10
107,770
Mar 9, 2026
67.00
67.30
65.50
67.10
67.10
183,143
Mar 6, 2026
67.70
68.90
66.60
67.70
67.70
142,690
Mar 5, 2026
65.30
68.00
64.50
67.00
67.00
227,103
Mar 4, 2026
63.30
65.30
63.10
65.10
65.10
163,002
Mar 3, 2026
65.60
65.60
63.10
63.50
63.50
190,433
Mar 2, 2026
65.30
66.50
64.20
65.40
65.40
108,044
Feb 27, 2026
65.10
66.50
64.10
66.50
66.50
109,099
Feb 26, 2026
65.00
65.50
64.40
65.20
65.20
78,084
Feb 25, 2026
65.40
65.70
64.90
65.00
65.00
87,369
Feb 24, 2026
65.00
66.20
64.80
65.40
65.40
97,401
Feb 23, 2026
66.80
66.80
64.80
64.80
64.80
126,178
Feb 20, 2026
66.50
67.30
66.00
66.70
66.70
103,729
Feb 19, 2026
67.10
67.80
66.30
66.50
66.50
66,485
Feb 18, 2026
68.20
68.50
67.00
67.50
67.50
85,440
Feb 17, 2026
69.50
70.50
67.60
68.00
68.00
121,606
Feb 16, 2026
70.90
71.90
69.10
69.40
69.40
179,623
Feb 13, 2026
64.50
70.90
64.50
70.90
70.90
436,782
Feb 12, 2026
68.30
73.80
64.30
64.30
64.30
912,696
Feb 11, 2026
72.90
72.90
71.60
71.60
71.60
113,266
Feb 10, 2026
72.40
73.40
72.10
73.30
73.30
83,244
Feb 9, 2026
72.40
72.90
71.40
72.60
72.60
100,965
Feb 6, 2026
71.90
72.70
70.50
72.50
72.50
112,290
Feb 5, 2026
72.00
72.00
70.50
71.80
71.80
65,694
Feb 4, 2026
70.00
72.20
69.20
71.90
71.90
113,431
Feb 3, 2026
70.50
70.90
69.80
70.00
70.00
114,039
Feb 2, 2026
71.00
71.00
70.00
70.30
70.30
67,997
Jan 30, 2026
70.70
71.60
70.70
70.90
70.90
120,228
Jan 29, 2026
71.00
71.50
70.50
70.60
70.60
241,140
Jan 28, 2026
71.10
72.00
70.90
71.40
71.40
91,788
Jan 27, 2026
70.60
71.10
69.60
71.10
71.10
155,701
Jan 26, 2026
72.20
72.50
69.80
70.90
70.90
355,777
Jan 23, 2026
71.80
72.60
71.40
72.20
72.20
69,988
Jan 22, 2026
70.00
71.60
70.00
71.60
71.60
131,333
Jan 21, 2026
69.10
69.60
67.70
69.40
69.40
112,239
Jan 20, 2026
69.00
69.30
68.40
68.90
68.90
79,954
Jan 19, 2026
70.70
71.00
69.00
69.00
69.00
128,544
Jan 16, 2026
71.10
71.60
70.70
71.10
71.10
113,159
Jan 15, 2026
71.50
71.90
70.60
71.50
71.50
67,471
Jan 14, 2026
73.00
73.00
70.70
71.20
71.20
88,196
Jan 13, 2026
73.50
73.60
72.40
72.60
72.60
59,086
Jan 12, 2026
72.40
73.30
72.10
73.00
73.00
110,997
Jan 9, 2026
72.50
72.90
71.60
72.40
72.40
128,960
Jan 8, 2026
73.00
73.30
71.40
72.20
72.20
119,748
Jan 7, 2026
69.30
73.80
69.20
73.80
73.80
243,845
Jan 5, 2026
70.00
70.10
68.70
68.80
68.80
134,337
Jan 2, 2026
73.20
73.40
69.60
69.80
69.80
299,136
Dec 30, 2025
72.60
73.10
72.00
72.90
72.90
135,342
Dec 29, 2025
72.00
72.70
71.60
72.50
72.50
102,941
Dec 23, 2025
71.50
72.60
71.30
71.90
71.90
107,838
Dec 22, 2025
70.70
72.10
70.40
71.70
71.70
127,018
Dec 19, 2025
70.50
70.70
69.60
70.70
70.70
269,159
Dec 18, 2025
70.00
70.60
69.50
70.60
70.60
118,851
Dec 17, 2025
72.10
72.10
69.50
70.00
70.00
223,395
Dec 16, 2025
72.60
73.40
72.30
72.50
72.50
69,332
Dec 15, 2025
73.10
74.60
72.40
72.60
72.60
200,058
Dec 12, 2025
71.40
73.40
71.40
73.00
73.00
105,891
Dec 11, 2025
69.80
71.80
69.80
71.40
71.40
148,250
Dec 10, 2025
68.00
70.10
67.20
70.00
70.00
245,487
Dec 9, 2025
69.30
69.40
67.90
68.20
68.20
106,405
Dec 8, 2025
70.20
70.50
69.10
69.30
69.30
157,014
Dec 5, 2025
69.70
71.40
69.30
70.30
70.30
129,282
Dec 4, 2025
71.40
71.60
69.60
69.70
69.70
223,491
Dec 3, 2025
71.60
72.60
71.40
71.40
71.40
89,737
Dec 2, 2025
73.50
73.50
71.30
71.30
71.30
108,157
Dec 1, 2025
71.30
73.70
71.20
73.50
73.50
180,883
Nov 28, 2025
73.60
74.20
71.70
71.70
71.70
1,246,405
Nov 27, 2025
73.30
74.00
72.80
73.90
73.90
154,778
Nov 26, 2025
73.10
74.00
72.00
73.50
73.50
132,475
Nov 25, 2025
70.10
73.30
70.00
72.80
72.80
245,701
Nov 24, 2025
70.30
71.80
69.60
70.10
70.10
1,855,716
Nov 21, 2025
70.40
71.30
69.40
70.20
70.20
205,834
Nov 20, 2025
71.00
72.40
70.50
71.30
71.30
168,559
Nov 19, 2025
70.90
71.20
69.60
70.20
70.20
204,466
Nov 18, 2025
72.50
72.50
70.00
70.90
70.90
345,782
Nov 17, 2025
76.40
76.40
72.60
72.80
72.80
445,182
Nov 14, 2025
1.95
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
77.60
78.10
74.90
76.00
76.00
246,415
Nov 13, 2025
71.80
80.80
69.80
79.00
77.05
743,987
Nov 12, 2025
74.40
75.10
73.90
74.20
72.37
190,005
Nov 11, 2025
74.40
74.80
74.20
74.60
72.76
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
106,310
Nov 6, 2025
74.60
75.70
74.30
75.00
73.15
85,757
Nov 5, 2025
73.60
75.00
73.20
74.20
72.37
127,881
Nov 4, 2025
75.50
76.00
73.70
73.70
71.88
117,307
Nov 3, 2025
76.90
77.20
76.00
76.00
74.12
138,937
