U.S. Markets close in 5 hrs 53 mins

Melker Schörling AB (MELK.ST)


Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
524.500.00 (0.00%)
As of 4:07PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 2017525.00528.00523.00524.50524.505,571
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...