Mekonomen

MEKO
🏛️ sweden →
81.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 154.40 159.00 153.80 157.10 0.1M
2021-12-29 153.40 155.00 152.30 152.90 0.1M
2021-12-28 152.40 155.00 151.70 153.30 0.1M
2021-12-27 150.50 154.20 150.50 152.10 0.1M
2021-12-23 152.10 153.20 149.30 150.40 0.1M
2021-12-22 151.90 152.90 149.60 150.20 0.1M
2021-12-21 154.60 155.50 144.70 150.10 0.2M
2021-12-20 154.90 154.90 151.80 153.30 0.1M
2021-12-17 156.90 158.00 155.00 156.40 0.1M
2021-12-16 159.50 160.50 155.40 157.20 0.1M
2021-12-15 156.80 158.80 154.40 156.60 0.1M
2021-12-14 157.60 158.80 155.90 156.90 0.1M
2021-12-13 164.60 164.60 158.20 158.30 0.1M
2021-12-10 162.30 165.50 161.50 163.40 0.1M
2021-12-09 164.40 165.40 161.80 163.80 0.0M
2021-12-08 162.00 165.30 161.70 164.40 0.1M
2021-12-07 159.10 162.40 158.90 162.30 0.1M
2021-12-06 158.00 159.40 156.40 158.90 0.1M
2021-12-03 159.40 159.60 156.40 158.10 0.1M
2021-12-02 155.60 159.30 154.20 158.10 0.1M
2021-12-01 155.50 161.10 153.40 159.80 0.2M
2021-11-30 153.10 157.20 151.70 155.50 0.8M
2021-11-29 151.00 159.00 150.50 155.10 0.2M
2021-11-26 154.60 156.40 151.00 151.00 0.1M
2021-11-25 158.80 161.30 154.00 157.90 0.2M
2021-11-24 153.60 161.10 153.60 158.80 0.3M
2021-11-23 153.50 154.50 151.30 151.50 0.1M
2021-11-22 154.00 155.60 152.60 154.40 0.1M
2021-11-19 152.30 154.60 151.40 153.90 0.1M
2021-11-18 153.90 153.90 148.90 152.30 0.1M
2021-11-17 151.50 154.00 150.80 153.10 0.1M
2021-11-16 151.30 152.00 148.60 151.20 0.1M
2021-11-15 150.10 152.10 148.70 151.30 0.1M
2021-11-12 146.50 151.60 146.00 151.00 0.1M
2021-11-11 145.30 147.50 145.10 146.50 0.1M
2021-11-10 143.00 145.70 140.90 144.90 0.6M
2021-11-09 145.50 145.90 142.10 143.30 0.4M
2021-11-08 146.90 147.00 144.40 145.00 0.1M
2021-11-05 147.10 149.70 145.40 146.90 0.1M
2021-11-04 149.80 152.10 146.20 147.10 0.2M
2021-11-03 153.30 156.20 148.30 149.40 0.3M
2021-11-02 158.00 159.10 148.60 151.00 0.7M
2021-11-01 173.50 178.90 157.00 157.00 0.6M
2021-10-29 170.00 182.80 153.10 177.00 0.5M
2021-10-28 163.30 166.80 162.10 166.80 0.1M
2021-10-27 162.00 163.20 160.70 163.20 0.0M
2021-10-26 161.90 162.80 160.30 162.20 0.0M
2021-10-25 161.20 163.00 157.00 160.60 0.1M
2021-10-22 157.10 161.50 156.20 161.50 0.1M
2021-10-21 153.40 156.70 151.70 156.70 0.1M
2021-10-20 154.10 155.20 152.50 153.30 0.0M
2021-10-19 155.60 158.50 153.80 154.10 0.0M
2021-10-18 153.80 157.00 152.60 156.70 0.0M
2021-10-15 153.50 155.20 152.60 153.80 0.1M
2021-10-14 152.00 154.10 152.00 153.10 0.0M
2021-10-13 152.00 152.10 149.20 152.00 0.1M
2021-10-12 149.00 152.40 147.80 150.90 0.1M
2021-10-11 149.00 151.50 147.70 149.40 0.1M
2021-10-08 151.30 152.80 149.20 149.70 0.1M
2021-10-07 151.40 153.10 148.40 152.10 0.1M
2021-10-06 153.00 153.00 147.50 150.20 0.1M
2021-10-05 152.00 153.50 150.10 153.50 0.1M
2021-10-04 156.80 157.00 150.80 151.50 0.1M
2021-10-01 154.60 157.80 152.40 157.80 0.1M
2021-09-30 156.90 158.70 154.10 156.00 0.1M
2021-09-29 159.90 162.10 155.10 156.90 0.1M
2021-09-28 161.90 165.10 157.00 159.90 0.1M
2021-09-27 161.10 163.60 160.20 161.90 0.1M
2021-09-24 167.60 168.70 159.20 160.30 0.1M
2021-09-23 168.00 170.20 165.00 167.60 0.1M
2021-09-22 160.90 166.70 160.90 165.10 0.1M
2021-09-21 160.00 161.60 158.20 160.60 0.1M
2021-09-20 164.40 164.40 158.00 160.00 0.1M
2021-09-17 162.10 166.80 161.50 165.40 0.1M
2021-09-16 158.20 161.00 158.10 159.40 0.1M
2021-09-15 163.00 163.10 158.80 159.40 0.1M
2021-09-14 165.70 165.80 161.60 163.00 0.1M
2021-09-13 163.00 167.60 162.60 165.70 0.1M
2021-09-10 163.00 163.90 159.80 161.90 0.1M
2021-09-09 164.40 164.40 159.80 162.50 0.1M
2021-09-08 162.70 164.00 158.70 162.60 0.1M
2021-09-07 161.20 163.00 159.80 162.00 0.1M
2021-09-06 163.30 163.90 160.40 161.20 0.1M
2021-09-03 160.00 163.20 159.10 162.50 0.1M
2021-09-02 159.90 162.10 158.30 161.50 0.1M
2021-09-01 162.10 162.90 159.60 160.70 0.1M
2021-08-31 157.60 162.20 156.20 162.10 0.2M
2021-08-30 163.90 164.90 157.80 158.50 0.1M
2021-08-27 166.60 167.40 162.10 164.40 0.1M
2021-08-26 170.90 171.00 165.70 166.60 0.1M
2021-08-25 177.00 177.10 165.20 171.00 0.4M
2021-08-24 180.00 181.50 174.40 176.90 0.2M
2021-08-23 174.00 180.50 174.00 179.00 0.5M
2021-08-20 155.40 170.30 153.80 169.00 0.6M
2021-08-19 146.10 147.60 143.70 147.20 0.1M
2021-08-18 143.10 147.70 143.10 146.10 0.2M
2021-08-17 143.10 146.00 140.70 143.30 0.2M
2021-08-16 140.50 143.50 139.20 143.00 0.1M
2021-08-13 141.50 143.50 140.00 140.80 0.1M
2021-08-12 140.10 142.70 140.10 141.40 0.0M
2021-08-11 141.50 142.30 139.30 140.40 0.1M
2021-08-10 142.50 142.90 140.60 141.50 0.1M
2021-08-09 140.80 143.30 139.70 142.20 0.1M
2021-08-06 140.00 141.30 139.00 140.80 0.0M
2021-08-05 141.80 141.90 139.00 139.60 0.1M
2021-08-04 141.30 143.40 141.00 141.80 0.1M
2021-08-03 140.20 141.10 138.90 141.10 0.0M
2021-08-02 137.70 140.60 137.30 140.20 0.1M
2021-07-30 140.00 140.40 137.10 137.70 0.1M
2021-07-29 141.70 143.40 139.70 140.40 0.1M
2021-07-28 141.00 144.50 141.00 141.70 0.1M
2021-07-27 144.50 145.40 141.50 141.70 0.1M
2021-07-26 145.70 148.20 144.70 144.90 0.0M
2021-07-23 150.00 151.50 146.50 147.30 0.1M
2021-07-22 147.90 150.80 147.90 150.00 0.1M
2021-07-21 140.90 148.30 140.60 147.90 0.1M
2021-07-20 142.40 143.40 139.60 140.90 0.1M
2021-07-19 145.00 146.00 140.70 142.40 0.1M
2021-07-16 147.00 147.90 145.30 146.90 0.1M
2021-07-15 147.70 150.00 147.00 147.20 0.1M
2021-07-14 147.40 150.10 145.70 148.40 0.1M
2021-07-13 146.00 148.40 145.50 146.30 0.1M
2021-07-12 142.70 146.30 141.70 145.60 0.1M
2021-07-09 144.20 145.40 143.10 143.10 0.1M
2021-07-08 148.10 148.10 143.80 144.10 0.1M
2021-07-07 147.30 148.00 144.00 148.00 0.1M
2021-07-06 148.30 151.70 146.60 146.60 0.1M
2021-07-05 142.40 148.20 141.30 146.80 0.1M
2021-07-02 138.30 143.00 138.30 142.40 0.1M
2021-07-01 142.30 143.50 140.10 140.30 0.0M
2021-06-30 140.40 142.00 138.10 141.40 0.2M
2021-06-29 139.80 142.70 138.90 141.80 0.1M
2021-06-28 138.60 140.20 136.60 139.70 0.1M
2021-06-24 138.10 139.90 137.40 138.10 0.1M
2021-06-23 139.30 140.60 137.70 138.10 0.1M
2021-06-22 138.90 139.60 135.80 139.30 0.1M
2021-06-21 141.30 141.30 138.20 138.90 0.1M
2021-06-18 142.30 144.60 141.00 141.30 0.2M
2021-06-17 142.00 144.70 141.90 143.30 0.1M
2021-06-16 143.90 146.10 141.50 143.10 0.1M
2021-06-15 144.00 146.30 143.10 144.00 0.3M
2021-06-14 147.00 148.20 143.90 144.20 0.1M
2021-06-11 148.40 148.40 145.50 146.00 0.1M
2021-06-10 148.60 148.90 147.10 148.40 0.1M
2021-06-09 150.90 152.30 146.90 148.60 0.1M
2021-06-08 153.60 154.60 149.00 150.90 0.1M
2021-06-07 152.00 154.20 151.80 153.60 0.1M
2021-06-04 152.60 155.60 152.20 152.90 0.1M
2021-06-03 156.00 156.00 151.50 152.60 0.1M
2021-06-02 154.30 156.20 153.70 153.90 0.1M
2021-06-01 153.90 156.70 151.70 154.30 0.1M
2021-05-31 157.00 157.60 153.30 153.90 0.0M
2021-05-28 155.50 158.10 154.90 155.70 0.2M
2021-05-27 153.00 155.90 152.20 155.00 0.2M
2021-05-26 154.30 155.90 151.30 152.60 0.1M
2021-05-25 155.00 160.00 153.90 154.30 0.3M
2021-05-24 153.60 157.20 153.30 155.00 0.1M
2021-05-21 152.70 153.80 151.40 153.00 0.1M
2021-05-20 153.20 154.20 151.50 152.70 0.1M
2021-05-19 155.00 156.20 152.20 153.20 0.1M
2021-05-18 152.00 157.00 152.00 155.10 0.1M
2021-05-17 147.80 154.00 147.10 151.40 0.2M
2021-05-14 147.60 149.60 145.10 147.80 0.1M
2021-05-12 145.50 147.80 141.00 147.60 0.2M
2021-05-11 150.00 151.80 143.00 145.30 0.4M
2021-05-10 158.50 162.00 152.20 153.40 0.3M
2021-05-07 145.00 156.40 145.00 154.90 0.4M
2021-05-06 145.40 147.80 144.30 145.30 0.2M
2021-05-05 141.50 145.70 141.50 145.60 0.1M
2021-05-04 145.90 147.30 141.30 141.50 0.2M
2021-05-03 145.20 147.50 144.30 145.80 0.1M
2021-04-30 145.40 149.60 145.10 145.20 0.2M
2021-04-29 147.70 149.20 146.20 147.20 0.1M
2021-04-28 147.90 149.90 145.80 147.70 0.2M
2021-04-27 147.00 148.00 145.30 148.00 0.1M
2021-04-26 143.00 147.20 143.00 146.40 0.2M
2021-04-23 142.20 144.00 140.10 142.60 0.1M
2021-04-22 138.00 142.30 138.00 142.30 0.2M
2021-04-21 138.10 139.10 136.50 137.90 0.1M
2021-04-20 135.00 140.60 134.80 138.80 0.3M
2021-04-19 138.00 139.20 135.00 135.10 0.2M
2021-04-16 134.50 138.60 134.50 138.00 0.1M
2021-04-15 137.00 138.20 134.60 135.10 0.1M
2021-04-14 134.00 137.90 133.80 137.00 0.2M
2021-04-13 130.50 134.00 130.50 133.80 0.1M
2021-04-12 132.80 134.80 130.40 130.50 0.2M
2021-04-09 134.40 135.60 131.90 132.80 0.1M
2021-04-08 135.90 138.60 133.40 134.40 0.1M
2021-04-07 133.60 135.90 133.10 135.60 0.2M
2021-04-06 133.00 135.00 131.90 133.60 0.3M
2021-04-01 129.10 132.60 127.80 132.50 0.2M
2021-03-31 116.60 131.00 116.60 129.10 1.2M
2021-03-30 114.00 114.50 111.10 114.40 0.3M
2021-03-29 115.60 117.20 113.30 113.70 0.2M
2021-03-26 118.90 119.90 114.90 115.60 0.1M
2021-03-25 116.10 119.30 115.80 118.90 0.2M
2021-03-24 114.00 116.20 113.00 116.00 0.1M
2021-03-23 115.00 115.40 113.40 114.00 0.2M
2021-03-22 115.50 116.00 114.60 115.40 0.1M
2021-03-19 116.50 117.50 114.80 115.60 0.2M
2021-03-18 117.00 118.70 115.50 116.40 0.2M
2021-03-17 118.50 118.80 116.40 117.00 0.1M
2021-03-16 118.00 119.60 117.80 118.20 0.1M
2021-03-15 118.70 120.70 117.90 118.70 0.2M
2021-03-12 118.10 120.60 118.00 118.70 0.2M
2021-03-11 120.00 121.70 117.50 118.10 0.2M
2021-03-10 119.00 119.70 117.80 119.50 0.1M
2021-03-09 117.10 119.50 116.90 119.50 0.2M
2021-03-08 114.00 117.60 113.70 117.20 0.2M
2021-03-05 117.50 117.50 113.40 113.70 0.1M
2021-03-04 116.90 117.80 115.10 117.50 0.2M
2021-03-03 116.40 118.00 115.10 116.60 0.2M
2021-03-02 113.90 117.00 112.70 116.40 0.4M
2021-03-01 114.00 116.60 112.20 113.80 0.6M
2021-02-26 106.50 112.00 104.20 111.50 0.5M
2021-02-25 106.50 112.00 102.90 106.60 0.7M
2021-02-24 103.00 106.80 102.50 106.00 0.2M
2021-02-23 99.10 103.20 98.95 102.10 0.2M
2021-02-22 101.40 101.50 99.00 99.05 0.2M
2021-02-19 100.80 101.70 99.75 101.40 0.2M
2021-02-18 103.00 103.00 100.80 100.80 0.2M
2021-02-17 107.00 107.00 102.50 103.00 0.2M
2021-02-16 108.90 109.00 105.70 105.70 0.2M
2021-02-15 108.00 112.90 108.00 108.90 0.5M
2021-02-12 108.00 109.90 105.10 107.00 0.8M
2021-02-11 99.00 102.80 99.00 102.20 0.3M
2021-02-10 100.00 100.80 98.60 99.00 0.2M
2021-02-09 100.50 101.00 98.90 100.30 0.2M
2021-02-08 97.00 101.00 96.50 100.50 0.3M
2021-02-05 96.25 97.55 96.05 96.15 0.2M
2021-02-04 96.50 97.00 95.95 96.25 0.1M
2021-02-03 95.50 96.95 95.45 96.05 0.1M
2021-02-02 94.50 96.10 94.20 95.80 0.2M
2021-02-01 93.90 95.00 93.50 94.70 0.1M
2021-01-29 93.40 94.70 91.75 93.90 0.2M
2021-01-28 94.60 94.65 90.10 93.35 0.3M
2021-01-27 96.30 96.70 93.65 94.85 0.3M
2021-01-26 95.60 96.65 94.70 96.30 0.2M
2021-01-25 100.70 100.80 94.65 95.60 0.8M
2021-01-22 104.60 105.00 100.40 100.60 0.3M
2021-01-21 105.10 105.80 104.00 104.60 0.2M
2021-01-20 105.80 106.40 104.00 104.50 0.1M
2021-01-19 107.50 108.80 105.00 105.80 0.2M
2021-01-18 103.00 107.40 103.00 107.00 0.2M
2021-01-15 102.80 104.20 101.80 102.70 0.3M
2021-01-14 100.00 102.80 98.95 102.70 0.4M
2021-01-13 98.00 101.90 97.20 99.80 0.4M
2021-01-12 95.00 97.45 93.65 97.05 0.2M
2021-01-11 99.40 99.50 93.55 94.00 0.4M
2021-01-08 98.55 101.50 98.55 98.80 0.3M
2021-01-07 94.65 100.90 94.65 98.55 0.5M
2021-01-05 93.50 94.85 92.95 94.80 0.1M
2021-01-04 91.10 93.60 90.20 93.45 0.2M