MELK.ST - Melker Schörling AB

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017564.00567.00563.00565.00565.009,536
Oct 19, 2017569.00571.00561.00563.00563.0015,580
Oct 18, 2017563.00570.50560.00569.00569.0029,310
Oct 17, 2017566.00568.00560.00561.50561.5020,944
Oct 16, 2017570.00571.50565.50565.50565.5011,700
Oct 13, 2017570.00571.50568.00569.00569.0013,201
Oct 12, 2017561.00569.50561.00569.50569.5040,779
Oct 11, 2017562.00563.00558.00560.50560.5034,759
Oct 10, 2017559.50562.00557.50560.00560.0039,474
Oct 09, 2017559.00563.00558.50559.50559.5037,106
Oct 06, 20170.000.000.000.000.00-
Oct 05, 2017560.00562.50558.00560.00560.0029,377
Oct 04, 2017560.50562.50556.00560.50560.5031,805
Oct 03, 2017560.00560.50557.50559.50559.5027,931
Oct 02, 2017558.00561.00554.50557.00557.0025,263
Sep 29, 2017557.50558.00549.50556.00556.0027,443
Sep 28, 2017545.00557.00543.50557.00557.0036,875
Sep 27, 2017537.50547.00534.50547.00547.0059,672
Sep 26, 2017534.00535.50530.50533.00533.0015,131
Sep 25, 2017530.00535.00528.00532.00532.0021,363
Sep 22, 2017529.50531.50525.50530.00530.0017,687
Sep 21, 2017528.00530.00526.50528.50528.5013,176
Sep 20, 2017529.00531.50523.50527.50527.5019,181
Sep 19, 2017533.50535.50527.00528.00528.0018,453
Sep 18, 2017530.00531.00524.50527.50527.5015,334
Sep 15, 2017536.00536.50528.00529.00529.0026,211
Sep 14, 2017533.50535.50531.00535.50535.5032,182
Sep 13, 2017521.50532.00521.50530.50530.5045,694
Sep 12, 2017519.50523.00516.00520.50520.5035,962
Sep 11, 2017519.50521.00516.00517.00517.0015,942
Sep 08, 2017509.50517.00508.50516.50516.508,589
Sep 07, 2017510.50512.00506.00510.00510.0019,379
Sep 06, 2017512.50512.50505.00510.50510.5020,105
Sep 05, 2017509.00512.50508.00511.00511.0012,317
Sep 04, 2017510.00513.50507.00509.50509.5013,756
Sep 01, 2017513.00516.50513.00515.00515.0014,051
Aug 31, 2017505.00513.50503.50512.50512.5015,366
Aug 30, 2017504.50507.50503.50505.50505.5019,716
Aug 29, 2017504.50504.50498.10503.00503.0022,202
Aug 28, 2017509.50512.00506.50507.50507.508,154
Aug 25, 2017510.00515.00508.50509.50509.5015,868
Aug 24, 2017517.00518.00507.50510.00510.0030,895
Aug 23, 2017516.00518.00513.50517.00517.0013,368
Aug 22, 2017513.00518.50513.00516.00516.0031,027
Aug 21, 2017508.50518.00502.50512.00512.0052,647
Aug 18, 2017510.00510.00504.00508.50508.5018,957
Aug 17, 2017515.50517.50509.00511.00511.0019,233
Aug 16, 2017508.00517.00508.00516.50516.5016,571
Aug 15, 2017514.00514.00506.50506.50506.508,822
Aug 14, 2017508.50514.50508.50510.50510.5013,437
Aug 11, 2017508.00509.00502.50507.00507.0021,761
Aug 10, 2017519.00520.00510.50511.00511.0012,076
Aug 09, 2017519.00521.50515.00520.00520.0010,599
Aug 08, 2017524.00524.50520.50523.00523.0011,871
Aug 07, 2017523.00525.50521.00524.00524.0012,322
Aug 04, 2017523.50529.50519.50523.00523.007,004
Aug 03, 2017524.50527.50521.00523.00523.0012,817
Aug 02, 2017526.50527.50522.50525.00525.0012,278
Aug 01, 2017521.50527.50520.00524.00524.0016,503
Jul 31, 2017521.50524.00517.50519.50519.509,887
Jul 28, 2017525.00526.00519.00521.50521.5012,247
Jul 27, 2017525.50528.50519.50526.50526.5020,901
Jul 26, 2017524.50525.50519.50525.50525.5011,238
Jul 25, 2017525.00528.00523.00524.50524.507,608
Jul 24, 2017532.00534.00524.50524.50524.507,575
Jul 21, 2017535.50536.50526.50533.00533.0021,326
Jul 20, 2017540.50542.00534.00535.50535.5012,108
Jul 19, 2017538.50541.00533.50538.50538.5019,830
Jul 18, 2017541.00543.50534.00537.50537.5032,917
Jul 17, 2017544.00545.50539.00544.00544.0019,097
Jul 14, 2017540.50544.00537.50544.00544.0013,213
Jul 13, 2017545.00546.00539.50540.50540.508,323
Jul 12, 2017540.00547.50540.00546.50546.5012,376
Jul 11, 2017541.00547.50536.00538.50538.5047,128
Jul 10, 2017540.00545.00540.00541.00541.0010,883
Jul 07, 2017546.50547.00538.50542.50542.508,977
Jul 06, 2017552.50554.00544.50547.00547.009,829
Jul 05, 2017549.00552.00546.50552.00552.0015,586
Jul 04, 2017553.00554.50548.50549.50549.5015,157
Jul 03, 2017544.00555.00543.50554.50554.5043,975
Jun 30, 2017543.50547.50540.50541.50541.5023,914
Jun 29, 2017556.00558.00542.00543.50543.5025,069
Jun 28, 2017558.00561.00551.00555.50555.5014,578
Jun 27, 2017564.00565.00556.50558.00558.0019,273
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...