MEKO AB - Price History
Monthly price history for MEKO.ST (MEKO AB)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK119 | SEK119 |
| April 2024 | SEK112.60 | SEK112.60 |
| March 2024 | SEK120.60 | SEK120.60 |
| February 2024 | SEK116.20 | SEK116.20 |
| January 2024 | SEK105.70 | SEK105.70 |
| December 2023 | SEK109.40 | SEK109.40 |
| November 2023 | SEK104.40 | SEK104.40 |
| October 2023 | SEK87.93 | SEK89.80 |
| September 2023 | SEK92.97 | SEK94.95 |
| August 2023 | SEK96.35 | SEK98.40 |
| July 2023 | SEK107.61 | SEK109.90 |
| June 2023 | SEK109.08 | SEK111.40 |
| May 2023 | SEK104.87 | SEK107.10 |
| April 2023 | SEK121.92 | SEK125.70 |
| March 2023 | SEK119.79 | SEK123.50 |
| February 2023 | SEK116 | SEK119.60 |
| January 2023 | SEK112.22 | SEK115.70 |
| December 2022 | SEK109.21 | SEK112.60 |
| November 2022 | SEK112.90 | SEK116.40 |
| October 2022 | SEK101.16 | SEK104.30 |
| September 2022 | SEK89.04 | SEK91.80 |
| August 2022 | SEK94.62 | SEK97.55 |
| July 2022 | SEK115.52 | SEK119.10 |
| June 2022 | SEK106.69 | SEK110 |
| May 2022 | SEK112.71 | SEK116.20 |
| April 2022 | SEK107.72 | SEK114.10 |
| March 2022 | SEK104.98 | SEK111.20 |
| February 2022 | SEK110.74 | SEK117.30 |
| January 2022 | SEK129.33 | SEK137 |
| December 2021 | SEK148.31 | SEK157.10 |
| November 2021 | SEK146.80 | SEK155.50 |
| October 2021 | SEK167.10 | SEK177 |
| September 2021 | SEK147.27 | SEK156 |
| August 2021 | SEK153.03 | SEK162.10 |
| July 2021 | SEK129.99 | SEK137.70 |
| June 2021 | SEK133.49 | SEK141.40 |
| May 2021 | SEK145.29 | SEK153.90 |
| April 2021 | SEK137.08 | SEK145.20 |
| March 2021 | SEK121.88 | SEK129.10 |
| February 2021 | SEK105.26 | SEK111.50 |
| January 2021 | SEK88.64 | SEK93.90 |
| December 2020 | SEK86 | SEK91.10 |
| November 2020 | SEK85.91 | SEK91 |
| October 2020 | SEK81.66 | SEK86.50 |
| September 2020 | SEK88.03 | SEK93.25 |
| August 2020 | SEK87.28 | SEK92.45 |
| July 2020 | SEK70 | SEK74.15 |
| June 2020 | SEK62.31 | SEK66 |
| May 2020 | SEK59 | SEK62.50 |
| April 2020 | SEK48.15 | SEK51 |
| March 2020 | SEK41.88 | SEK44.36 |
| February 2020 | SEK71.65 | SEK75.90 |
| January 2020 | SEK75.90 | SEK80.40 |
| December 2019 | SEK87.84 | SEK93.05 |
| November 2019 | SEK84.82 | SEK89.85 |
| October 2019 | SEK77.60 | SEK82.20 |
| September 2019 | SEK78.12 | SEK82.75 |
| August 2019 | SEK74.06 | SEK78.45 |
| July 2019 | SEK67.55 | SEK71.55 |
| June 2019 | SEK73.02 | SEK77.35 |
| May 2019 | SEK66.93 | SEK70.90 |
| April 2019 | SEK65.52 | SEK69.40 |
| March 2019 | SEK61.27 | SEK64.90 |
| February 2019 | SEK64.20 | SEK68 |
| January 2019 | SEK68.06 | SEK72.10 |
| December 2018 | SEK86.38 | SEK91.50 |
| November 2018 | SEK89.40 | SEK94.70 |
| October 2018 | SEK101.01 | SEK107 |
| September 2018 | SEK119.33 | SEK126.40 |
| August 2018 | SEK120.18 | SEK153.04 |
| July 2018 | SEK123.80 | SEK157.66 |
| June 2018 | SEK97.50 | SEK124.16 |
| May 2018 | SEK99.39 | SEK126.57 |
| April 2018 | SEK99.47 | SEK134.59 |
| March 2018 | SEK105.69 | SEK143.02 |
| February 2018 | SEK112.96 | SEK152.84 |
| January 2018 | SEK106.88 | SEK144.62 |
| December 2017 | SEK110.62 | SEK149.68 |
| November 2017 | SEK112.66 | SEK152.44 |
| October 2017 | SEK125.26 | SEK169.49 |
| September 2017 | SEK136.75 | SEK185.04 |
| August 2017 | SEK126.37 | SEK171 |
| July 2017 | SEK126 | SEK170.50 |
| June 2017 | SEK123.78 | SEK167.49 |
| May 2017 | SEK123.78 | SEK167.49 |
| April 2017 | SEK130.08 | SEK176.01 |
| March 2017 | SEK125.68 | SEK177.01 |
| February 2017 | SEK122.47 | SEK172.50 |
| January 2017 | SEK133.15 | SEK187.54 |
| December 2016 | SEK122.11 | SEK172 |
| November 2016 | SEK118.20 | SEK166.48 |
| October 2016 | SEK114.28 | SEK160.97 |
| September 2016 | SEK118.91 | SEK167.49 |
| August 2016 | SEK122.47 | SEK172.50 |
| July 2016 | SEK140.98 | SEK198.58 |
| June 2016 | SEK129.59 | SEK182.53 |
| May 2016 | SEK136 | SEK191.56 |
| April 2016 | SEK145.26 | SEK204.59 |
| March 2016 | SEK138.12 | SEK201.58 |
| February 2016 | SEK126.44 | SEK184.54 |
| January 2016 | SEK120.26 | SEK175.51 |
| December 2015 | SEK118.88 | SEK173.50 |
| November 2015 | SEK131.25 | SEK191.56 |
| October 2015 | SEK139.16 | SEK203.09 |
| September 2015 | SEK133.32 | SEK194.56 |
| August 2015 | SEK146.72 | SEK214.12 |
| July 2015 | SEK147.74 | SEK215.63 |
| June 2015 | SEK139.16 | SEK203.09 |
| May 2015 | SEK154.27 | SEK225.15 |
| April 2015 | SEK142.59 | SEK208.10 |
| March 2015 | SEK151.61 | SEK228.16 |
| February 2015 | SEK150.28 | SEK226.16 |
| January 2015 | SEK129.62 | SEK195.07 |
| December 2014 | SEK135.95 | SEK204.59 |
| November 2014 | SEK121.29 | SEK182.53 |
| October 2014 | SEK103.63 | SEK155.95 |
| September 2014 | SEK104.30 | SEK156.96 |
| August 2014 | SEK107.96 | SEK162.47 |
| July 2014 | SEK105.96 | SEK159.46 |
| June 2014 | SEK114.29 | SEK172 |
| May 2014 | SEK123.62 | SEK186.04 |
| April 2014 | SEK115.62 | SEK174 |
| March 2014 | SEK114.34 | SEK179.02 |
| February 2014 | SEK103.78 | SEK162.47 |
| January 2014 | SEK102.17 | SEK159.96 |
| December 2013 | SEK126.84 | SEK198.58 |
| November 2013 | SEK131.96 | SEK206.60 |
| October 2013 | SEK137.08 | SEK214.62 |
| September 2013 | SEK140.93 | SEK220.64 |
| August 2013 | SEK140.29 | SEK219.64 |
| July 2013 | SEK128.12 | SEK200.58 |
| June 2013 | SEK130.68 | SEK204.59 |
| May 2013 | SEK130.36 | SEK204.09 |
| April 2013 | SEK131 | SEK205.10 |
| March 2013 | SEK135.89 | SEK220.14 |
| February 2013 | SEK137.44 | SEK222.65 |
| January 2013 | SEK139.91 | SEK226.66 |
| December 2012 | SEK127.84 | SEK207.10 |
| November 2012 | SEK123.82 | SEK200.58 |
| October 2012 | SEK114.84 | SEK186.04 |
| September 2012 | SEK120.41 | SEK195.07 |
| August 2012 | SEK125.68 | SEK203.59 |
| July 2012 | SEK120.41 | SEK195.07 |
| June 2012 | SEK130.94 | SEK212.12 |
| May 2012 | SEK125.68 | SEK203.59 |
| April 2012 | SEK128.10 | SEK215.63 |
| March 2012 | SEK126.61 | SEK213.12 |
| February 2012 | SEK135.84 | SEK228.66 |
| January 2012 | SEK144.18 | SEK242.70 |
| December 2011 | SEK131.37 | SEK221.14 |
| November 2011 | SEK142.99 | SEK240.70 |
| October 2011 | SEK142.10 | SEK239.20 |
| September 2011 | SEK127.80 | SEK215.12 |
| August 2011 | SEK127.50 | SEK214.62 |
| July 2011 | SEK121.54 | SEK204.59 |
| June 2011 | SEK130.48 | SEK219.64 |
| May 2011 | SEK132.27 | SEK222.65 |
| April 2011 | SEK139.12 | SEK234.18 |
| March 2011 | SEK138.14 | SEK240.70 |
| February 2011 | SEK124.04 | SEK216.13 |
| January 2011 | SEK132.96 | SEK231.67 |
| December 2010 | SEK128.35 | SEK223.65 |
| November 2010 | SEK123.75 | SEK215.63 |
| October 2010 | SEK120.87 | SEK210.61 |
| September 2010 | SEK114.25 | SEK199.08 |
| August 2010 | SEK105.62 | SEK184.03 |
| July 2010 | SEK96.98 | SEK168.99 |
| June 2010 | SEK99.57 | SEK173.50 |
| May 2010 | SEK88.35 | SEK153.95 |
| April 2010 | SEK82.88 | SEK144.42 |
| March 2010 | SEK89.01 | SEK161.97 |
| February 2010 | SEK81.85 | SEK148.93 |
| January 2010 | SEK79.36 | SEK144.42 |
| December 2009 | SEK85.43 | SEK155.45 |
| November 2009 | SEK83.50 | SEK151.94 |
| October 2009 | SEK76.20 | SEK138.65 |
| September 2009 | SEK70.55 | SEK128.37 |
| August 2009 | SEK70.27 | SEK127.87 |
| July 2009 | SEK63.80 | SEK116.09 |
| June 2009 | SEK63.52 | SEK115.59 |
| May 2009 | SEK63.38 | SEK115.34 |
| April 2009 | SEK54.29 | SEK98.79 |
| March 2009 | SEK44.41 | SEK86.25 |
| February 2009 | SEK42.48 | SEK82.49 |
| January 2009 | SEK42.35 | SEK82.24 |
| December 2008 | SEK36.15 | SEK70.20 |
| November 2008 | SEK36.41 | SEK70.70 |
| October 2008 | SEK43.90 | SEK85.25 |
| September 2008 | SEK40.28 | SEK78.23 |
| August 2008 | SEK45.19 | SEK87.76 |
| July 2008 | SEK46.48 | SEK90.26 |
| June 2008 | SEK50.61 | SEK98.28 |
| May 2008 | SEK52.68 | SEK102.30 |
| April 2008 | SEK49.97 | SEK97.03 |
| March 2008 | SEK60.05 | SEK122.36 |
| February 2008 | SEK56.24 | SEK114.58 |
| January 2008 | SEK60.54 | SEK123.36 |
| December 2007 | SEK71.86 | SEK146.42 |
| November 2007 | SEK73.22 | SEK149.18 |
| October 2007 | SEK69.77 | SEK142.16 |
| September 2007 | SEK65.46 | SEK133.39 |
| August 2007 | SEK64.85 | SEK132.13 |
| July 2007 | SEK61.53 | SEK125.36 |
| June 2007 | SEK64.97 | SEK132.38 |
| May 2007 | SEK63 | SEK128.37 |
| April 2007 | SEK71.35 | SEK148.43 |
| March 2007 | SEK60.74 | SEK126.37 |
| February 2007 | SEK59.30 | SEK123.36 |
| January 2007 | SEK50.02 | SEK104.05 |
| December 2006 | SEK51.46 | SEK107.06 |
| November 2006 | SEK48.21 | SEK100.29 |
| October 2006 | SEK42.18 | SEK87.76 |
| September 2006 | SEK42.06 | SEK87.50 |
| August 2006 | SEK41.70 | SEK86.75 |
| July 2006 | SEK38.57 | SEK80.23 |
| June 2006 | SEK39.53 | SEK82.24 |
| May 2006 | SEK39.89 | SEK82.99 |
| April 2006 | SEK40.93 | SEK86.25 |
| March 2006 | SEK41.88 | SEK88.26 |
| February 2006 | SEK44.50 | SEK93.77 |
| January 2006 | SEK45.21 | SEK95.28 |
| December 2005 | SEK48.30 | SEK101.80 |
| November 2005 | SEK44.26 | SEK93.27 |
| October 2005 | SEK44.26 | SEK93.27 |
| September 2005 | SEK46.04 | SEK97.03 |
| August 2005 | SEK41.17 | SEK86.75 |
| July 2005 | SEK45.45 | SEK95.78 |
| June 2005 | SEK44.26 | SEK93.27 |
| May 2005 | SEK42.83 | SEK180.52 |
| April 2005 | SEK37.16 | SEK158.96 |
| March 2005 | SEK42.43 | SEK181.53 |
| February 2005 | SEK42.67 | SEK182.53 |
| January 2005 | SEK48.06 | SEK205.60 |
| December 2004 | SEK46.18 | SEK197.57 |
| November 2004 | SEK43.60 | SEK186.54 |
| October 2004 | SEK44.07 | SEK188.55 |
| September 2004 | SEK41.38 | SEK177.01 |
| August 2004 | SEK38.45 | SEK164.48 |
| July 2004 | SEK37.86 | SEK161.97 |
| June 2004 | SEK38.92 | SEK166.48 |
| May 2004 | SEK41.26 | SEK176.51 |
| April 2004 | SEK40.91 | SEK177.52 |
| March 2004 | SEK37.44 | SEK162.47 |
| February 2004 | SEK40.68 | SEK176.51 |
| January 2004 | SEK38.94 | SEK168.99 |
| December 2003 | SEK42.41 | SEK184.03 |
| November 2003 | SEK38.60 | SEK167.49 |
| October 2003 | SEK34.55 | SEK149.94 |
| September 2003 | SEK32.01 | SEK138.90 |
| August 2003 | SEK30.97 | SEK134.39 |
| July 2003 | SEK32.24 | SEK139.91 |
| June 2003 | SEK30.51 | SEK132.38 |
| May 2003 | SEK26.98 | SEK234.18 |
| April 2003 | SEK25.54 | SEK225.66 |
| March 2003 | SEK19.86 | SEK175.51 |
| February 2003 | SEK22.53 | SEK199.08 |
| January 2003 | SEK24.40 | SEK215.63 |
| December 2002 | SEK27.12 | SEK239.70 |
| November 2002 | SEK24.85 | SEK219.64 |
| October 2002 | SEK22.07 | SEK195.07 |
| September 2002 | SEK20.43 | SEK180.52 |
| August 2002 | SEK22.47 | SEK198.58 |
| July 2002 | SEK19.86 | SEK175.51 |
| June 2002 | SEK20.71 | SEK183.03 |
| May 2002 | SEK24.97 | SEK220.64 |
| April 2002 | SEK21.02 | SEK188.55 |
| March 2002 | SEK19.23 | SEK172.50 |
| February 2002 | SEK17.16 | SEK153.95 |
| January 2002 | SEK16.32 | SEK146.42 |
| December 2001 | SEK18.56 | SEK166.48 |
| November 2001 | SEK18 | SEK161.47 |
| October 2001 | SEK16.15 | SEK144.92 |
| September 2001 | SEK14.42 | SEK129.38 |
| August 2001 | SEK14.98 | SEK134.39 |
| July 2001 | SEK14.98 | SEK134.39 |
| June 2001 | SEK15.09 | SEK135.39 |
| May 2001 | SEK15.09 | SEK135.39 |
| April 2001 | SEK14.79 | SEK135.39 |
| March 2001 | SEK12.93 | SEK118.34 |
| February 2001 | SEK12.60 | SEK115.34 |
| January 2001 | SEK12.82 | SEK117.34 |
| December 2000 | SEK13.36 | SEK122.36 |
| November 2000 | SEK10.57 | SEK96.78 |
| October 2000 | SEK8.82 | SEK80.73 |
| September 2000 | SEK9.20 | SEK84.24 |
| August 2000 | SEK9.86 | SEK90.26 |
| July 2000 | SEK11.39 | SEK104.30 |
| June 2000 | SEK11.94 | SEK109.32 |
| May 2000 | SEK12.71 | SEK116.34 |
MEKO.ST
Price: SEK119
52 week price:
Dividend Yield: 3.10%
5-year range yield:
Forward Dividend Yield: 3.70%
Payout Ratio: 58.67%
Payout Ratio Range:
Dividend Per Share: 4.40 SEK
Earnings Per Share: 7.50 SEK
P/E Ratio: 11
Exchange: STO
Sector: Consumer Cyclical
Industry: Auto Parts
Market Capitalization: 6.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2