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
2022-12-30 116.00 116.00 112.60 112.60 0.0M
2022-12-29 112.10 116.00 111.20 116.00 0.1M
2022-12-28 109.80 112.30 109.40 112.20 0.2M
2022-12-27 111.80 113.20 109.90 109.90 0.1M
2022-12-23 111.00 112.50 109.20 111.10 0.1M
2022-12-22 116.00 117.40 110.00 110.90 0.1M
2022-12-21 112.40 115.80 112.40 115.80 0.0M
2022-12-20 116.00 116.10 111.30 113.40 0.1M
2022-12-19 115.40 117.70 115.40 116.80 0.0M
2022-12-16 112.70 116.60 111.70 115.20 0.1M
2022-12-15 117.40 117.40 113.50 113.60 0.0M
2022-12-14 113.30 117.80 112.50 116.90 0.1M
2022-12-13 112.00 115.60 111.00 114.40 0.0M
2022-12-12 113.90 113.90 110.50 110.50 0.0M
2022-12-09 110.40 114.60 110.40 113.90 0.0M
2022-12-08 111.90 113.80 109.90 110.40 0.0M
2022-12-07 113.90 114.40 111.90 111.90 0.0M
2022-12-06 116.60 117.20 114.30 114.90 0.0M
2022-12-05 118.10 118.10 116.30 116.60 0.0M
2022-12-02 114.90 117.20 114.90 117.00 0.0M
2022-12-01 116.40 117.40 115.00 115.60 0.0M
2022-11-30 116.10 117.60 115.70 116.40 0.1M
2022-11-29 116.70 117.50 115.60 116.10 0.0M
2022-11-28 119.00 119.00 116.50 117.00 0.0M
2022-11-25 117.70 119.40 117.70 119.00 0.0M
2022-11-24 117.00 118.00 116.30 117.70 0.0M
2022-11-23 117.20 117.80 116.00 117.00 0.0M
2022-11-22 116.20 117.80 114.80 117.20 0.0M
2022-11-21 115.00 116.20 114.20 116.20 0.0M
2022-11-18 117.00 118.00 115.90 116.20 0.0M
2022-11-17 118.00 118.00 115.30 117.00 0.1M
2022-11-16 118.00 118.40 115.20 116.50 0.0M
2022-11-15 117.90 118.70 114.90 118.50 0.1M
2022-11-14 116.20 117.60 115.90 116.30 0.0M
2022-11-11 118.40 119.00 116.80 117.00 0.1M
2022-11-10 114.20 117.40 113.20 117.40 0.1M
2022-11-09 113.00 114.40 112.10 114.20 0.1M
2022-11-08 112.00 114.00 111.70 112.70 0.1M
2022-11-07 112.40 113.40 109.40 112.00 0.1M
2022-11-04 108.60 112.40 107.80 112.40 0.1M
2022-11-03 107.00 112.40 106.40 109.00 0.1M
2022-11-02 104.90 109.60 102.60 107.80 0.2M
2022-11-01 105.00 107.50 104.50 105.90 0.0M
2022-10-31 105.90 106.10 104.30 104.30 0.0M
2022-10-28 104.10 107.80 103.30 105.90 0.1M
2022-10-27 102.30 104.60 100.70 103.20 0.1M
2022-10-26 102.10 102.80 100.40 100.70 0.1M
2022-10-25 102.30 103.50 101.30 102.80 0.1M
2022-10-24 98.00 102.40 98.00 102.20 0.1M
2022-10-21 100.30 100.40 96.00 97.40 0.2M
2022-10-20 102.60 102.60 99.15 99.30 0.1M
2022-10-19 104.90 106.90 102.30 102.30 0.0M
2022-10-18 107.10 107.60 104.90 105.90 0.1M
2022-10-17 102.90 105.20 102.20 105.00 0.1M
2022-10-14 104.30 106.00 101.90 102.80 0.1M
2022-10-13 99.30 104.90 99.25 104.10 0.3M
2022-10-12 100.30 102.70 99.20 99.30 0.2M
2022-10-11 97.00 100.20 95.10 99.50 0.1M
2022-10-10 97.25 98.55 96.05 97.55 0.1M
2022-10-07 98.05 101.60 96.80 97.25 0.2M
2022-10-06 99.00 100.40 95.00 97.20 0.2M
2022-10-05 98.40 98.75 96.35 97.05 0.1M
2022-10-04 96.50 98.25 94.75 98.05 0.1M
2022-10-03 91.60 95.25 89.10 95.20 0.1M
2022-09-30 88.30 92.90 88.05 91.80 0.1M
2022-09-29 89.50 89.50 86.15 88.30 0.1M
2022-09-28 86.00 88.75 83.90 88.60 0.1M
2022-09-27 88.20 88.45 86.15 86.45 0.1M
2022-09-26 88.05 89.75 86.15 87.75 0.1M
2022-09-23 89.00 89.45 87.85 88.00 0.1M
2022-09-22 89.90 90.25 88.90 89.00 0.1M
2022-09-21 90.60 91.75 89.90 91.10 0.1M
2022-09-20 93.50 94.35 90.65 90.65 0.1M
2022-09-19 92.15 94.25 91.90 93.65 0.0M
2022-09-16 93.60 94.10 92.30 93.60 0.1M
2022-09-15 92.50 94.70 92.50 94.30 0.1M
2022-09-14 94.00 95.20 92.20 92.50 0.0M
2022-09-13 98.35 98.35 94.60 94.60 0.1M
2022-09-12 96.00 98.60 95.35 98.35 0.1M
2022-09-09 92.90 95.00 92.30 95.00 0.1M
2022-09-08 94.70 96.05 91.75 92.35 0.1M
2022-09-07 96.30 99.80 94.75 95.65 0.1M
2022-09-06 95.35 97.80 95.25 96.30 0.1M
2022-09-05 93.45 95.65 93.20 95.35 0.1M
2022-09-02 96.70 97.00 93.50 96.15 0.1M
2022-09-01 96.30 96.90 95.00 95.35 0.1M
2022-08-31 99.00 100.00 97.05 97.55 0.1M
2022-08-30 98.00 100.30 97.80 99.00 0.1M
2022-08-29 97.45 98.15 94.80 98.00 0.1M
2022-08-26 96.00 99.40 94.85 97.80 0.2M
2022-08-25 96.65 97.45 92.55 95.00 0.3M
2022-08-24 99.10 99.95 88.55 95.50 1.1M
2022-08-23 106.60 109.70 106.60 108.80 0.1M
2022-08-22 109.00 109.10 105.90 107.40 0.1M
2022-08-19 110.10 111.10 109.10 109.90 0.1M
2022-08-18 111.90 112.20 110.50 111.10 0.1M
2022-08-17 113.50 114.40 110.10 111.20 0.1M
2022-08-16 113.10 114.40 112.60 113.20 0.1M
2022-08-15 115.60 116.40 113.00 113.40 0.0M
2022-08-12 115.40 116.90 114.50 115.60 0.0M
2022-08-11 115.00 116.30 114.60 115.00 0.0M
2022-08-10 112.60 114.90 112.50 114.70 0.0M
2022-08-09 115.60 115.80 112.70 112.80 0.0M
2022-08-08 115.00 116.10 114.00 115.60 0.0M
2022-08-05 119.10 120.40 113.70 113.70 0.1M
2022-08-04 116.60 119.80 116.60 119.10 0.1M
2022-08-03 115.40 117.30 114.60 117.00 0.0M
2022-08-02 117.60 117.60 114.20 114.60 0.0M
2022-08-01 119.50 120.80 117.60 117.60 0.0M
2022-07-29 115.00 119.80 115.00 119.10 0.0M
2022-07-28 115.00 116.80 114.50 115.70 0.1M
2022-07-27 115.70 117.20 114.60 116.00 0.0M
2022-07-26 120.10 120.50 115.10 115.40 0.1M
2022-07-25 125.00 125.60 120.00 120.00 0.1M
2022-07-22 124.00 127.70 124.00 125.50 0.0M
2022-07-21 123.50 125.50 121.80 124.60 0.0M
2022-07-20 120.00 123.70 120.00 121.80 0.0M
2022-07-19 120.00 122.40 119.60 120.00 0.0M
2022-07-18 118.30 121.50 118.30 120.20 0.0M
2022-07-15 114.00 118.40 114.00 117.90 0.0M
2022-07-14 118.60 118.70 114.90 115.40 0.0M
2022-07-13 118.50 118.50 115.90 117.30 0.0M
2022-07-12 115.60 117.80 115.00 117.50 0.0M
2022-07-11 117.30 117.90 115.60 116.00 0.0M
2022-07-08 119.00 119.50 117.20 117.40 0.0M
2022-07-07 115.70 118.70 115.30 118.10 0.0M
2022-07-06 115.40 116.50 114.30 115.30 0.1M
2022-07-05 115.00 115.90 111.70 112.00 0.1M
2022-07-04 114.00 115.00 112.50 113.00 0.1M
2022-07-01 109.30 113.70 108.50 112.40 0.1M
2022-06-30 107.50 110.90 107.50 110.00 0.1M
2022-06-29 110.00 111.90 110.00 110.30 0.1M
2022-06-28 111.70 112.50 110.70 111.00 0.0M
2022-06-27 107.60 111.20 107.60 110.90 0.1M
2022-06-23 106.90 108.00 105.30 106.40 0.1M
2022-06-22 107.00 108.10 104.00 108.00 0.1M
2022-06-21 107.40 111.60 107.40 107.80 0.1M
2022-06-20 108.40 109.60 106.50 108.40 0.1M
2022-06-17 104.10 107.90 102.50 107.10 0.2M
2022-06-16 110.80 110.80 103.00 104.10 0.1M
2022-06-15 115.00 115.00 106.00 111.00 0.2M
2022-06-14 115.00 118.70 111.00 114.60 0.2M
2022-06-13 107.50 109.10 104.60 107.70 0.1M
2022-06-10 113.30 113.30 108.70 108.70 0.0M
2022-06-09 115.40 115.40 111.40 111.40 0.1M
2022-06-08 114.90 116.50 114.10 115.30 0.0M
2022-06-07 117.00 118.30 113.00 114.90 0.1M
2022-06-03 113.90 117.50 113.90 116.00 0.0M
2022-06-02 116.00 116.00 111.90 113.30 0.1M
2022-06-01 116.50 116.80 114.30 116.00 0.1M
2022-05-31 115.00 117.20 113.20 116.20 0.5M
2022-05-30 114.90 115.60 112.50 113.90 0.1M
2022-05-27 109.90 114.40 109.90 114.40 0.1M
2022-05-25 112.00 112.00 108.00 108.20 0.1M
2022-05-24 110.60 112.40 109.30 110.00 0.1M
2022-05-23 111.10 113.80 109.10 111.80 0.1M
2022-05-20 112.20 115.60 112.00 112.40 0.1M
2022-05-19 114.40 114.40 111.40 111.60 0.1M
2022-05-18 117.50 120.10 115.00 115.00 0.1M
2022-05-17 120.00 122.90 116.40 117.20 0.1M
2022-05-16 121.20 122.90 116.00 119.10 0.1M
2022-05-13 119.10 123.20 118.80 121.20 0.1M
2022-05-12 118.20 122.70 110.70 118.40 0.3M
2022-05-11 116.20 125.70 115.40 118.50 0.8M
2022-05-10 110.00 111.70 109.40 109.80 0.1M
2022-05-09 113.10 113.40 108.70 108.70 0.0M
2022-05-06 111.20 114.10 110.00 112.80 0.1M
2022-05-05 115.00 117.70 111.20 111.20 0.1M
2022-05-04 116.00 116.70 113.30 114.60 0.0M
2022-05-03 113.80 115.50 113.80 114.60 0.0M
2022-05-02 114.10 114.70 108.60 114.40 0.0M
2022-04-29 111.70 115.60 111.70 114.10 0.0M
2022-04-28 112.80 114.20 111.40 111.70 0.0M
2022-04-27 110.20 113.10 110.20 112.20 0.0M
2022-04-26 116.50 116.50 111.00 111.10 0.1M
2022-04-25 119.00 119.00 115.20 115.70 0.1M
2022-04-22 120.00 120.80 118.80 118.80 0.1M
2022-04-21 117.80 121.50 116.00 121.10 0.1M
2022-04-20 117.90 118.30 116.00 116.00 0.0M
2022-04-19 115.40 118.20 114.10 117.90 0.1M
2022-04-14 116.30 116.30 113.60 114.10 0.0M
2022-04-13 112.80 115.50 111.50 114.70 0.1M
2022-04-12 108.40 112.80 107.30 112.80 0.1M
2022-04-11 108.90 111.50 107.80 109.30 0.1M
2022-04-08 109.00 109.40 106.70 108.80 0.1M
2022-04-07 110.40 110.50 107.90 108.20 0.1M
2022-04-06 109.30 111.30 105.50 109.10 0.2M
2022-04-05 110.90 112.00 107.60 107.60 0.1M
2022-04-04 108.50 111.30 106.50 110.90 0.1M
2022-04-01 110.60 110.90 108.40 108.50 0.1M
2022-03-31 114.10 115.10 109.50 111.20 0.1M
2022-03-30 114.90 115.00 110.90 113.90 0.1M
2022-03-29 111.10 115.20 110.80 115.00 0.1M
2022-03-28 108.00 111.00 107.70 110.20 0.1M
2022-03-25 110.60 110.80 107.20 107.70 0.1M
2022-03-24 113.60 113.60 109.50 110.50 0.1M
2022-03-23 115.40 115.80 112.00 113.60 0.1M
2022-03-22 116.00 116.60 114.30 114.40 0.1M
2022-03-21 118.50 119.40 116.00 117.60 0.0M
2022-03-18 116.00 118.50 114.90 118.50 0.1M
2022-03-17 117.30 118.90 114.30 115.40 0.1M
2022-03-16 114.20 117.50 113.60 117.30 0.1M
2022-03-15 113.80 114.20 111.00 112.10 0.1M
2022-03-14 114.20 117.00 114.00 115.40 0.1M
2022-03-11 110.40 115.90 110.40 113.10 0.1M
2022-03-10 112.00 113.30 109.80 110.40 0.1M
2022-03-09 109.90 112.30 108.00 111.50 0.1M
2022-03-08 103.30 108.50 102.60 107.10 0.1M
2022-03-07 103.20 107.60 98.30 104.90 0.1M
2022-03-04 110.40 110.40 106.00 106.60 0.1M
2022-03-03 111.80 114.80 110.20 110.40 0.1M
2022-03-02 111.90 112.80 107.90 111.80 0.1M
2022-03-01 117.10 117.10 112.50 112.80 0.1M
2022-02-28 115.30 117.50 111.80 117.30 0.2M
2022-02-25 113.70 118.00 110.50 117.00 0.2M
2022-02-24 110.00 113.00 107.20 113.00 0.1M
2022-02-23 116.00 120.10 114.40 114.80 0.1M
2022-02-22 111.70 118.20 111.30 116.00 0.1M
2022-02-21 119.00 120.50 113.50 115.00 0.1M
2022-02-18 118.20 121.50 117.70 119.00 0.1M
2022-02-17 123.20 124.10 119.40 120.00 0.1M
2022-02-16 125.00 126.20 122.20 122.80 0.1M
2022-02-15 123.00 127.00 122.50 124.10 0.2M
2022-02-14 129.70 129.70 122.00 124.00 0.3M
2022-02-11 139.00 139.00 121.10 129.50 1.2M
2022-02-10 145.00 145.00 141.50 143.70 0.1M
2022-02-09 140.80 143.60 139.40 143.10 0.1M
2022-02-08 138.00 140.80 137.40 140.40 0.1M
2022-02-07 140.40 141.00 137.70 138.30 0.1M
2022-02-04 139.80 140.80 138.40 139.80 0.1M
2022-02-03 143.30 143.30 139.00 139.80 0.0M
2022-02-02 141.10 144.90 141.10 143.30 0.1M
2022-02-01 138.00 141.70 138.00 140.70 0.3M
2022-01-31 135.40 137.20 134.30 137.00 0.1M
2022-01-28 134.90 136.00 132.30 134.30 0.1M
2022-01-27 133.30 135.20 131.70 132.60 0.1M
2022-01-26 134.40 137.40 133.70 134.90 0.0M
2022-01-25 133.10 137.00 132.90 133.40 0.1M
2022-01-24 138.90 138.90 130.40 132.30 0.1M
2022-01-21 141.10 141.20 136.70 138.70 0.1M
2022-01-20 143.40 144.60 141.40 142.40 0.0M
2022-01-19 143.00 146.30 141.00 143.80 0.1M
2022-01-18 149.90 149.90 142.70 143.00 0.1M
2022-01-17 149.20 154.00 147.90 150.80 0.1M
2022-01-14 155.30 155.50 148.30 148.90 0.2M
2022-01-13 149.00 155.60 147.50 155.30 0.2M
2022-01-12 147.90 150.40 147.10 149.40 0.1M
2022-01-11 148.00 149.90 147.60 147.70 0.0M
2022-01-10 155.00 155.00 147.20 148.70 0.1M
2022-01-07 159.00 159.50 154.60 155.00 0.1M
2022-01-05 155.60 159.00 155.30 158.90 0.0M
2022-01-04 160.00 160.00 154.90 155.50 0.1M
2022-01-03 157.00 161.60 157.00 159.90 0.1M