U.S. Markets close in 11 mins.

Melker Schörling AB (MELK.ST)


Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
558.00-6.00 (-1.06%)
At close: 5:29PM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 2017564.00565.00556.50558.00558.0017,500
Jun 26, 2017569.00572.00564.00564.00564.0018,401
Jun 23, 2017569.00569.00569.00569.00569.00-
Jun 22, 2017565.50570.00563.00569.00569.0020,118
Jun 21, 2017570.00575.50564.50564.50564.5014,787
Jun 20, 2017576.00578.00568.50571.00571.0016,498
Jun 19, 2017573.00578.00573.00575.00575.0016,852
Jun 16, 2017565.00574.00565.00573.00573.0051,525
Jun 15, 2017573.00575.50564.50566.00566.0053,223
Jun 14, 2017582.50595.00570.00573.00573.00123,206
Jun 13, 2017539.50549.50539.50547.50547.5037,462
Jun 12, 2017553.00553.00538.50538.50538.5038,805
Jun 09, 2017549.50556.00549.00554.00554.0054,904
Jun 08, 2017554.50558.50548.50550.00550.0021,748
Jun 07, 2017555.50559.50552.50555.00555.0029,899
Jun 06, 2017556.50556.50556.50556.50556.50-
Jun 05, 2017560.00564.50555.00556.50556.5027,458
Jun 02, 2017555.00561.00552.50560.00560.0029,481
Jun 01, 2017545.00556.00544.00554.50554.5053,073
May 31, 2017542.50553.50542.50545.50545.50407,275
May 30, 2017542.00546.00541.00543.50543.5062,320
May 29, 2017547.00548.50542.00543.50543.5035,463
May 26, 2017546.00551.00541.00549.00549.0041,276
May 24, 2017553.00553.00546.00546.00546.0028,044
May 24, 20173.6 Dividend
May 23, 2017553.50554.50548.00554.00550.4042,717
May 22, 2017555.00556.50548.50548.50544.9427,679
May 19, 2017547.00557.50545.50554.50550.9031,879
May 18, 2017556.50556.50545.50549.00545.4346,831
May 17, 2017565.50571.50558.00558.00554.3740,715
May 16, 2017564.50566.00561.50565.50561.8326,457
May 15, 2017565.00568.50558.50564.50560.8328,663
May 12, 2017569.00571.00562.00565.00561.3326,782
May 11, 2017572.50575.50565.50569.00565.3034,405
May 10, 2017574.00576.50571.00572.50568.7829,030
May 09, 2017572.50579.00572.50574.00570.2716,268
May 08, 2017575.50578.50569.50574.00570.2720,938
May 05, 2017574.00577.00560.50575.50571.7626,224
May 04, 2017569.00575.00568.50570.00566.3014,661
May 03, 2017563.00571.50560.00568.00564.3137,059
May 02, 2017567.00569.50557.00559.50555.8644,977
Apr 28, 2017567.00573.00563.00567.00563.3255,293
Apr 27, 2017565.00566.50561.50566.50562.8217,160
Apr 26, 2017561.00566.50561.00565.00561.3328,869
Apr 25, 2017557.00563.00554.50559.50555.8645,873
Apr 24, 2017553.00557.50553.00556.00552.3915,413
Apr 21, 2017549.00552.00547.00548.50544.9415,312
Apr 20, 2017549.00552.00545.50549.00545.4320,545
Apr 19, 2017552.50553.50549.50550.50546.929,249
Apr 18, 2017549.00553.00543.50552.50548.9139,596
Apr 13, 2017551.00551.00547.50549.00545.4312,324
Apr 12, 2017550.00554.50549.50552.00548.4119,309
Apr 11, 2017556.00556.00549.00550.50546.9220,534
Apr 10, 2017550.00557.50547.00556.00552.3932,716
Apr 07, 2017546.00550.00541.00550.00546.4321,806
Apr 06, 2017546.50548.50543.50548.50544.9418,016
Apr 05, 2017543.00550.00541.00547.50543.9423,365
Apr 04, 2017538.00543.50538.00543.00539.4711,520
Apr 03, 2017540.50544.50538.00538.50535.0022,184
Mar 31, 2017540.00544.50539.00541.50537.9819,003
Mar 30, 2017543.00545.00537.50543.50539.9716,614
Mar 29, 2017549.50550.00541.00543.50539.978,155
Mar 28, 2017543.50546.50536.00546.50542.9513,130
Mar 27, 2017543.00543.50534.00543.50539.9711,864
Mar 24, 2017550.00552.50542.00543.50539.979,263
Mar 23, 2017536.50552.50536.50550.00546.439,698
Mar 22, 2017540.00542.00534.00539.00535.5010,156
Mar 21, 2017544.00551.00542.50542.50538.9724,378
Mar 20, 2017542.50550.00541.00547.00543.4513,652
Mar 17, 2017532.00546.50532.00546.00542.4526,659
Mar 16, 2017530.50538.50528.00537.00533.5131,028
Mar 15, 2017539.50542.00537.00541.00537.4824,791
Mar 14, 2017542.50542.50535.00539.50535.9915,008
Mar 13, 2017537.00542.50536.00542.50538.9714,333
Mar 10, 2017542.00542.50534.00537.00533.5113,800
Mar 09, 2017538.00542.50533.50542.00538.4816,807
Mar 08, 2017539.00540.50536.00538.00534.5015,147
Mar 07, 2017544.50546.00540.00540.00536.498,210
Mar 06, 2017546.50546.50539.50545.00541.4615,519
Mar 03, 2017549.50552.00541.00547.00543.4519,547
Mar 02, 2017553.00554.00543.00551.50547.9231,289
Mar 01, 2017549.00554.50549.00553.00549.4111,717
Feb 28, 2017546.50551.00542.00549.00545.4314,435
Feb 27, 2017553.00554.00544.00550.00546.4319,284
Feb 24, 2017570.00570.00551.00552.50548.9122,327
Feb 23, 2017566.00570.00561.50563.50559.8421,194
Feb 22, 2017574.00574.00569.00572.50568.7815,225
Feb 21, 2017570.00574.50556.00574.00570.2726,240
Feb 20, 2017566.00573.50565.00570.50566.7910,061
Feb 17, 2017574.00574.00563.50566.00562.3210,600
Feb 16, 2017567.50573.00567.00570.50566.7911,760
Feb 15, 2017574.50574.50566.00567.50563.817,642
Feb 14, 2017559.00574.50559.00570.00566.3025,090
Feb 13, 2017553.00565.00553.00563.50559.8411,988
Feb 10, 2017558.00560.50552.50554.00550.4014,251
Feb 09, 2017560.50563.50555.00555.50551.8911,864
Feb 08, 2017564.50565.50556.50559.50555.8612,325
Feb 07, 2017556.50567.00555.50562.00558.3528,725
Feb 06, 2017559.00559.00543.50554.50550.9027,595
Feb 03, 2017564.50564.50556.00560.50556.8615,234
*Close price adjusted for dividends and splits.
Loading more data...