Nasdaq Stockholm · MEKO · stock
Meko AB (publ) (MEKO) stock price history
Every Nasdaq Stockholm trading session of Meko AB (publ) from May 30, 2000 to Nov 12, 2026: 6,527 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MEKO adjusted close, 2000 to 2026
- SEK 157.47
- All time high, 2021
- SEK 84.00
- 52 week high, SEK 58.50 low
- 6,527
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MEKO key facts
- Meko AB (publ) (MEKO) closed at SEK 58.50 on Nov 12, 2026 on Nasdaq Stockholm.
- MEKO's all time high close is SEK 157.47, set on Aug 23, 2021; its all time low close is SEK 8.55 on Oct 24, 2000.
- MEKO's 52 week range is SEK 58.50 to SEK 84.00.
- MEKO returned -19.2% over the year to Nov 12, 2026 and -56.0% over five years.
- Over ten years MEKO returned -47%, -6.1% a year compounded.
- MEKO's deepest drawdown was -78.8% from May 18, 2015 to Apr 2, 2020.
- DataCedar holds 6,527 daily sessions of MEKO history from May 30, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MEKO price chart, 2000 to 2026
MEKO returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.2% |
| 3 months | -21.5% |
| 6 months | -20.9% |
| Year to date | -19.8% |
| 1 year | -19.2% |
| 3 years | -37.6% |
| 5 years | -56.0% |
| 10 years | -46.6% |
| Since May 30, 2000 | +353.4% |
| Compound annual growth, 26.5 years | +5.9% |
MEKO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 157.47 on Aug 23, 2021
- All time low close
- SEK 8.55 on Oct 24, 2000
- 52 week high
- SEK 84.00 on Jul 23, 2026
- 52 week low
- SEK 58.50 on Nov 12, 2026
- Deepest drawdown
- -78.8% from May 18, 2015 to Apr 2, 2020, recovered Aug 23, 2021
- Best single session
- +16.8% on Aug 23, 2019
- Worst single session
- -18.9% on Jul 25, 2025
- Volatility, 1 year annualised
- 36.6%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2000
- 4.5×
- Best calendar year
- 2009, +136%
- Worst calendar year
- 2008, -48%
MEKO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 30, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 73.20 | SEK 84.00 | SEK 58.50 | SEK 58.50 | -19.8% | 25.6M | 214 |
| 2025 | SEK 128.40 | SEK 131.08 | SEK 67.20 | SEK 72.90 | -43.2% | 34.5M | 249 |
| 2024 | SEK 102.60 | SEK 142.36 | SEK 89.69 | SEK 128.40 | +25.9% | 13.5M | 251 |
| 2023 | SEK 102.50 | SEK 116.69 | SEK 77.65 | SEK 101.95 | +0.2% | 12.6M | 251 |
| 2022 | SEK 138.12 | SEK 142.17 | SEK 75.83 | SEK 101.77 | -26.4% | 23.5M | 253 |
| 2021 | SEK 80.14 | SEK 160.82 | SEK 79.26 | SEK 138.21 | +72.4% | 42.9M | 253 |
| 2020 | SEK 81.95 | SEK 88.94 | SEK 30.84 | SEK 80.14 | -2.1% | 87.4M | 252 |
| 2019 | SEK 80.32 | SEK 84.45 | SEK 53.49 | SEK 81.86 | +1.7% | 80.5M | 247 |
| 2018 | SEK 104.03 | SEK 121.97 | SEK 77.77 | SEK 80.50 | -22.2% | 32.2M | 252 |
| 2017 | SEK 114.59 | SEK 129.35 | SEK 96.93 | SEK 103.51 | -9.4% | 21.5M | 251 |
| 2016 | SEK 110.58 | SEK 137.91 | SEK 98.68 | SEK 114.26 | +2.7% | 23M | 250 |
| 2015 | SEK 127.18 | SEK 150.76 | SEK 109.29 | SEK 111.22 | -12.5% | 23.5M | 251 |
| 2014 | SEK 119.23 | SEK 129.05 | SEK 86.65 | SEK 127.18 | +7.2% | 23.1M | 246 |
| 2013 | SEK 120.14 | SEK 137.51 | SEK 113.24 | SEK 118.64 | +0.7% | 13.8M | 245 |
| 2012 | SEK 125.36 | SEK 137.06 | SEK 104.22 | SEK 117.83 | -4.1% | 20.7M | 242 |
| 2011 | SEK 120.02 | SEK 143.47 | SEK 87.47 | SEK 122.85 | +2.4% | 13.8M | 242 |
| 2010 | SEK 80.13 | SEK 123.78 | SEK 70.10 | SEK 120.02 | +50.3% | 15.1M | 251 |
| 2009 | SEK 33.79 | SEK 82.96 | SEK 33.79 | SEK 79.87 | +136.4% | 6.5M | 244 |
| 2008 | SEK 64.73 | SEK 66.61 | SEK 28.12 | SEK 33.79 | -47.5% | 9.9M | 246 |
| 2007 | SEK 46.31 | SEK 68.15 | SEK 44.11 | SEK 64.40 | +36.8% | 16.5M | 239 |
| 2006 | SEK 44.55 | SEK 50.51 | SEK 32.53 | SEK 47.09 | +5.2% | 13.7M | 251 |
| 2005 | SEK 43.12 | SEK 46.09 | SEK 33.08 | SEK 44.77 | +3.0% | 12.5M | 236 |
| 2004 | SEK 40.47 | SEK 47.20 | SEK 33.96 | SEK 43.45 | +7.4% | 12.2M | 246 |
| 2003 | SEK 26.36 | SEK 44.11 | SEK 18.97 | SEK 40.47 | +53.6% | 16.4M | 247 |
| 2002 | SEK 18.31 | SEK 26.69 | SEK 16.10 | SEK 26.36 | +44.0% | 10.3M | 249 |
| 2001 | SEK 13.45 | SEK 18.42 | SEK 12.02 | SEK 18.31 | +36.1% | 14.7M | 234 |
| 2000 | SEK 12.68 | SEK 13.78 | SEK 8.55 | SEK 13.45 | n/a | 20.2M | 135 |
MEKO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 58.50 | -15.9% |
| October 2026 | SEK 69.60 | +4.4% |
| September 2026 | SEK 66.65 | -10.1% |
| August 2026 | SEK 74.15 | -3.5% |
| July 2026 | SEK 76.85 | +0.2% |
| June 2026 | SEK 76.70 | -3.0% |
| May 2026 | SEK 79.10 | +17.0% |
| April 2026 | SEK 67.60 | -1.3% |
| March 2026 | SEK 68.50 | +3.0% |
| February 2026 | SEK 66.50 | -6.2% |
| January 2026 | SEK 70.90 | -2.7% |
| December 2025 | SEK 72.90 | +1.7% |
About the MEKO data
Daily bars. 6,527 sessions from May 30, 2000 to Nov 12, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 30, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AMEKO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
MEKO share price history
