What is the all time high of MEKO?

Meko AB (publ) (MEKO) closed at its highest ever adjusted price, SEK 157.47, on Aug 23, 2021. Its lowest close was SEK 8.55 on Oct 24, 2000.

How much has MEKO returned over the last 10 years?

-38.1% in price terms from the close ten years before Sep 28, 2026, which is -4.7% a year compounded. Over one year the return is -14.2%; over five years -51.3%.

What was the worst drawdown in MEKO history?

-78.8% from the May 18, 2015 peak to the Apr 2, 2020 trough on adjusted closes; the previous peak was regained on Aug 23, 2021.

How far back does MEKO historical data go?

The daily series starts on May 30, 2000 and runs to Sep 28, 2026: 6,678 trading sessions across 26.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are MEKO historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get MEKO historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 30, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for MEKO?

Among complete calendar years, 2009 was the best at +136.4% and 2008 the worst at -47.5%, measured close to close.

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 Sep 28, 2026: 6,678 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.

Get MEKO data, free key Year by year table

MEKO adjusted close, 2000 to 2026

MEKOMeko AB (publ)

SEK 68.45-14.2% over one year

SEK 157.47
All time high, 2021: SEK 84.00
52 week high, SEK 62.80 low: 6,678
Daily sessions since 2000

Last updated Sep 28, 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 68.45 on Sep 28, 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 62.80 to SEK 84.00.
MEKO returned -14.2% over the year to Sep 28, 2026 and -51.3% over five years.
Over ten years MEKO returned -38%, -4.7% a year compounded.
MEKO's deepest drawdown was -78.8% from May 18, 2015 to Apr 2, 2020.
DataCedar holds 6,678 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

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MEKO returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-9.0%
3 months	-11.2%
6 months	+2.2%
Year to date	-6.1%
1 year	-14.2%
3 years	-21.3%
5 years	-51.3%
10 years	-38.1%
Since May 30, 2000	+430.5%
Compound annual growth, 26.3 years	+6.5%

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 62.80 on Mar 23, 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: 31.7%
Sessions closing higher, 1 year: 50%
Growth of 1 since 2000: 5.3×
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 Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SEK 73.20	SEK 84.00	SEK 62.80	SEK 68.45	-6.1%	20.9M	186
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%	21.7M	253
2016	SEK 110.58	SEK 137.91	SEK 98.68	SEK 114.26	+2.7%	23.1M	253
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%	23.7M	249
2013	SEK 120.14	SEK 137.51	SEK 113.24	SEK 118.64	-0.8%	13.9M	250
2012	SEK 125.36	SEK 137.06	SEK 104.22	SEK 119.56	-2.7%	21.2M	250
2011	SEK 120.02	SEK 143.47	SEK 87.47	SEK 122.85	+2.4%	14.2M	253
2010	SEK 80.13	SEK 123.78	SEK 70.10	SEK 120.02	+50.3%	15.2M	253
2009	SEK 33.79	SEK 82.96	SEK 33.79	SEK 79.87	+136.4%	6.7M	251
2008	SEK 64.73	SEK 66.61	SEK 28.12	SEK 33.79	-47.5%	10M	252
2007	SEK 46.31	SEK 68.15	SEK 44.11	SEK 64.40	+36.8%	17.1M	250
2006	SEK 44.55	SEK 50.51	SEK 32.53	SEK 47.09	+5.2%	14.5M	260
2005	SEK 43.12	SEK 46.09	SEK 16.93	SEK 44.77	+3.0%	13.3M	260
2004	SEK 40.47	SEK 47.20	SEK 18.20	SEK 43.45	+7.4%	12.6M	262
2003	SEK 26.36	SEK 44.11	SEK 18.97	SEK 40.47	+53.6%	17.2M	261
2002	SEK 18.31	SEK 26.69	SEK 16.10	SEK 26.36	+44.0%	10.5M	261
2001	SEK 13.45	SEK 18.42	SEK 12.02	SEK 18.31	+36.1%	15.5M	261
2000	SEK 12.68	SEK 13.78	SEK 4.44	SEK 13.45	n/a	22.2M	154

MEKO monthly closes, last 12 months

Month	Month end close	Change
September 2026	SEK 68.45	-7.7%
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%
November 2025	SEK 71.70	-4.8%
October 2025	SEK 75.29	-4.8%

About the MEKO data

Daily bars. 6,678 sessions from May 30, 2000 to Sep 28, 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 Sep 28, 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/MEKO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

MCAP MedCap AB (publ)
MCOV-B Medicover AB (publ)
MEAB-B Malmbergs Elektriska AB (publ)
MEDS Meds Apotek AB
MER Meren Energy Inc.
META Metacon AB (publ)
MIDS Midsummer AB (publ)
MILDEF MilDef Group AB (publ)

Browse Nasdaq Stockholm

Historical data guides

Common questions

MEKO share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market