Marimekko Oyj (MEKKO.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
As of 12:39PM EEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 14.26 | 14.38 | 14.10 | 14.16 | 14.16 | 4,594 |
| 28 Jun 2024 | 14.84 | 14.84 | 14.18 | 14.26 | 14.26 | 20,731 |
| 27 Jun 2024 | 14.30 | 14.94 | 14.26 | 14.84 | 14.84 | 21,880 |
| 26 Jun 2024 | 14.54 | 14.56 | 14.30 | 14.34 | 14.34 | 12,226 |
| 25 Jun 2024 | 14.58 | 14.72 | 14.46 | 14.58 | 14.58 | 11,628 |
| 24 Jun 2024 | 14.58 | 14.68 | 14.30 | 14.58 | 14.58 | 12,585 |
| 20 Jun 2024 | 14.54 | 15.00 | 14.54 | 14.58 | 14.58 | 33,672 |
| 19 Jun 2024 | 14.62 | 15.06 | 14.46 | 14.84 | 14.84 | 91,433 |
| 18 Jun 2024 | 13.72 | 14.68 | 13.72 | 14.64 | 14.64 | 47,633 |
| 17 Jun 2024 | 13.74 | 13.96 | 13.66 | 13.72 | 13.72 | 27,913 |
| 14 Jun 2024 | 14.16 | 14.24 | 13.66 | 13.80 | 13.80 | 63,928 |
| 13 Jun 2024 | 14.60 | 14.66 | 14.16 | 14.16 | 14.16 | 25,771 |
| 12 Jun 2024 | 14.64 | 14.74 | 14.50 | 14.60 | 14.60 | 16,210 |
| 11 Jun 2024 | 14.90 | 15.02 | 14.48 | 14.66 | 14.66 | 28,104 |
| 10 Jun 2024 | 14.56 | 15.00 | 14.36 | 14.98 | 14.98 | 51,550 |
| 07 Jun 2024 | 14.92 | 14.92 | 14.52 | 14.66 | 14.66 | 40,776 |
| 06 Jun 2024 | 15.14 | 15.18 | 14.80 | 14.92 | 14.92 | 19,417 |
| 05 Jun 2024 | 15.06 | 15.34 | 14.92 | 15.14 | 15.14 | 33,299 |
| 04 Jun 2024 | 15.46 | 15.58 | 15.08 | 15.22 | 15.22 | 32,488 |
| 03 Jun 2024 | 15.98 | 15.98 | 15.34 | 15.60 | 15.60 | 34,563 |
| 31 May 2024 | 14.90 | 16.02 | 14.90 | 16.02 | 16.02 | 214,342 |
| 30 May 2024 | 14.72 | 15.14 | 14.50 | 15.10 | 15.10 | 54,325 |
| 29 May 2024 | 14.28 | 14.82 | 14.20 | 14.72 | 14.72 | 69,233 |
| 28 May 2024 | 13.96 | 14.42 | 13.94 | 14.28 | 14.28 | 27,706 |
| 27 May 2024 | 14.00 | 14.10 | 13.80 | 14.10 | 14.10 | 25,581 |
| 24 May 2024 | 13.90 | 14.02 | 13.64 | 14.02 | 14.02 | 11,985 |
| 23 May 2024 | 14.00 | 14.16 | 13.92 | 13.92 | 13.92 | 12,167 |
| 22 May 2024 | 14.04 | 14.32 | 13.96 | 14.06 | 14.06 | 17,585 |
| 21 May 2024 | 14.02 | 14.26 | 13.94 | 14.04 | 14.04 | 26,860 |
| 20 May 2024 | 13.64 | 14.12 | 13.64 | 14.02 | 14.02 | 23,707 |
| 17 May 2024 | 13.36 | 13.72 | 13.36 | 13.64 | 13.64 | 23,188 |
| 16 May 2024 | 13.78 | 13.80 | 13.26 | 13.36 | 13.36 | 38,976 |
| 15 May 2024 | 14.30 | 14.84 | 13.80 | 13.96 | 13.96 | 101,202 |
| 14 May 2024 | 13.20 | 13.38 | 13.16 | 13.38 | 13.38 | 17,140 |
| 13 May 2024 | 13.02 | 13.22 | 12.96 | 13.22 | 13.22 | 9,744 |
| 10 May 2024 | 12.74 | 13.02 | 12.74 | 13.02 | 13.02 | 14,749 |
| 08 May 2024 | 12.92 | 12.92 | 12.68 | 12.74 | 12.74 | 15,054 |
| 07 May 2024 | 13.10 | 13.28 | 12.84 | 12.92 | 12.92 | 27,435 |
| 06 May 2024 | 12.96 | 13.18 | 12.94 | 13.06 | 13.06 | 15,375 |
| 03 May 2024 | 12.68 | 13.08 | 12.68 | 12.96 | 12.96 | 16,892 |
| 02 May 2024 | 12.76 | 12.76 | 12.54 | 12.64 | 12.64 | 8,556 |
| 30 Apr 2024 | 12.68 | 12.76 | 12.50 | 12.76 | 12.76 | 18,749 |
| 29 Apr 2024 | 12.28 | 12.68 | 12.28 | 12.68 | 12.68 | 10,200 |
| 26 Apr 2024 | 12.12 | 12.34 | 12.12 | 12.28 | 12.28 | 13,516 |
| 25 Apr 2024 | 12.36 | 12.40 | 12.10 | 12.10 | 12.10 | 6,554 |
| 24 Apr 2024 | 12.16 | 12.34 | 12.12 | 12.34 | 12.34 | 6,228 |
| 23 Apr 2024 | 12.50 | 12.50 | 12.06 | 12.16 | 12.16 | 8,099 |
| 22 Apr 2024 | 12.14 | 12.58 | 11.96 | 12.50 | 12.50 | 31,587 |
| 19 Apr 2024 | 11.94 | 12.28 | 11.92 | 12.14 | 12.14 | 18,586 |
| 18 Apr 2024 | 12.02 | 12.10 | 11.86 | 11.94 | 11.94 | 21,347 |
| 17 Apr 2024 | 12.28 | 12.30 | 12.02 | 12.02 | 12.02 | 25,386 |
| 17 Apr 2024 | 0.37 Dividend | |||||
| 16 Apr 2024 | 12.60 | 12.60 | 12.32 | 12.46 | 12.09 | 30,469 |
| 15 Apr 2024 | 12.74 | 12.84 | 12.60 | 12.60 | 12.23 | 20,003 |
| 12 Apr 2024 | 12.80 | 13.00 | 12.70 | 12.70 | 12.32 | 24,428 |
| 11 Apr 2024 | 12.80 | 12.82 | 12.66 | 12.72 | 12.34 | 13,096 |
| 10 Apr 2024 | 13.10 | 13.32 | 12.78 | 12.80 | 12.42 | 8,053 |
| 09 Apr 2024 | 12.98 | 13.36 | 12.98 | 13.06 | 12.67 | 30,824 |
| 08 Apr 2024 | 12.86 | 13.06 | 12.66 | 13.00 | 12.61 | 25,305 |
| 05 Apr 2024 | 12.58 | 12.86 | 12.54 | 12.86 | 12.48 | 17,799 |
| 04 Apr 2024 | 12.50 | 12.86 | 12.48 | 12.76 | 12.38 | 11,772 |
| 03 Apr 2024 | 12.36 | 12.50 | 12.26 | 12.50 | 12.13 | 13,025 |
| 02 Apr 2024 | 12.44 | 12.48 | 12.24 | 12.36 | 11.99 | 14,130 |
| 28 Mar 2024 | 12.48 | 12.64 | 12.42 | 12.43 | 12.06 | 12,896 |
| 27 Mar 2024 | 12.57 | 12.95 | 12.35 | 12.68 | 12.30 | 31,089 |
| 26 Mar 2024 | 11.74 | 12.77 | 11.70 | 12.75 | 12.37 | 88,968 |
| 25 Mar 2024 | 11.55 | 11.69 | 11.45 | 11.61 | 11.27 | 24,770 |
| 22 Mar 2024 | 11.55 | 11.64 | 11.38 | 11.58 | 11.24 | 16,557 |
| 21 Mar 2024 | 11.70 | 11.80 | 11.50 | 11.55 | 11.21 | 25,006 |
| 20 Mar 2024 | 11.79 | 11.82 | 11.58 | 11.70 | 11.35 | 7,638 |
| 19 Mar 2024 | 11.74 | 11.82 | 11.54 | 11.82 | 11.47 | 14,068 |
| 18 Mar 2024 | 11.82 | 11.82 | 11.67 | 11.74 | 11.39 | 10,815 |
| 15 Mar 2024 | 11.87 | 11.95 | 11.79 | 11.82 | 11.47 | 10,758 |
| 14 Mar 2024 | 11.85 | 12.02 | 11.83 | 11.87 | 11.52 | 12,851 |
| 13 Mar 2024 | 11.76 | 11.93 | 11.73 | 11.87 | 11.52 | 17,621 |
| 12 Mar 2024 | 11.69 | 11.85 | 11.60 | 11.76 | 11.41 | 13,007 |
| 11 Mar 2024 | 11.89 | 11.89 | 11.58 | 11.69 | 11.34 | 17,391 |
| 08 Mar 2024 | 11.82 | 11.95 | 11.65 | 11.89 | 11.54 | 16,369 |
| 07 Mar 2024 | 11.70 | 11.83 | 11.54 | 11.82 | 11.47 | 49,200 |
| 06 Mar 2024 | 12.02 | 12.02 | 11.70 | 11.70 | 11.35 | 14,875 |
| 05 Mar 2024 | 12.03 | 12.17 | 11.93 | 12.02 | 11.66 | 28,300 |
| 04 Mar 2024 | 11.91 | 12.11 | 11.74 | 12.11 | 11.75 | 26,109 |
| 01 Mar 2024 | 11.81 | 11.97 | 11.60 | 11.91 | 11.56 | 23,164 |
| 29 Feb 2024 | 12.17 | 12.23 | 11.82 | 11.82 | 11.47 | 49,288 |
| 28 Feb 2024 | 11.87 | 12.35 | 11.87 | 12.03 | 11.67 | 49,756 |
| 27 Feb 2024 | 11.59 | 11.90 | 11.48 | 11.87 | 11.52 | 39,714 |
| 26 Feb 2024 | 11.65 | 11.69 | 11.42 | 11.59 | 11.25 | 34,560 |
| 23 Feb 2024 | 11.55 | 11.69 | 11.53 | 11.65 | 11.30 | 36,385 |
| 22 Feb 2024 | 11.54 | 11.62 | 11.28 | 11.55 | 11.21 | 121,420 |
| 21 Feb 2024 | 11.90 | 11.96 | 11.53 | 11.54 | 11.20 | 38,536 |
| 20 Feb 2024 | 12.06 | 12.06 | 11.71 | 11.92 | 11.57 | 42,611 |
| 19 Feb 2024 | 12.16 | 12.20 | 11.86 | 12.01 | 11.65 | 44,353 |
| 16 Feb 2024 | 12.28 | 12.64 | 12.12 | 12.16 | 11.80 | 63,227 |
| 15 Feb 2024 | 12.00 | 12.33 | 10.82 | 12.28 | 11.92 | 359,564 |
| 14 Feb 2024 | 12.95 | 13.24 | 12.93 | 13.17 | 12.78 | 40,602 |
| 13 Feb 2024 | 13.20 | 13.27 | 12.82 | 12.96 | 12.58 | 25,875 |
| 12 Feb 2024 | 13.26 | 13.35 | 13.08 | 13.24 | 12.85 | 15,049 |
| 09 Feb 2024 | 13.25 | 13.35 | 13.19 | 13.26 | 12.87 | 18,609 |
| 08 Feb 2024 | 13.22 | 13.30 | 13.05 | 13.25 | 12.86 | 28,032 |
| 07 Feb 2024 | 13.20 | 13.40 | 13.08 | 13.22 | 12.83 | 13,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.