Meko AB (publ) (LON:0HDJ)
London · Delayed Price · Currency is GBP · Price in SEK 77.55
+1.23 (1.61%)
At close: Oct 24, 2025
Meko AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 76.50 | 77.80 | 76.90 | 77.55 | 77.55 | 1.61% | 23,030 |
| Oct 23, 2025 | 73.75 | 77.00 | 75.60 | 76.32 | 76.32 | 1.23% | 1,647 |
| Oct 22, 2025 | 75.35 | 76.20 | 75.10 | 75.40 | 75.40 | 1.36% | 4,296 |
| Oct 21, 2025 | 74.60 | 76.00 | 74.30 | 74.38 | 74.38 | 1.47% | 2,091 |
| Oct 20, 2025 | 74.00 | 73.30 | 73.30 | 73.30 | 73.30 | 0.17% | 288 |
| Oct 17, 2025 | 74.60 | 73.50 | 72.70 | 73.18 | 73.18 | -1.29% | 26,029 |
| Oct 16, 2025 | 73.85 | 74.45 | 73.90 | 74.13 | 74.13 | -0.39% | 1,370 |
| Oct 15, 2025 | 74.40 | 75.40 | 74.00 | 74.43 | 74.43 | 1.18% | 9,315 |
| Oct 14, 2025 | 74.00 | 74.70 | 73.40 | 73.55 | 73.55 | -0.91% | 2,631 |
| Oct 13, 2025 | 74.00 | 74.23 | 73.90 | 74.23 | 74.23 | -1.45% | 1,382 |
| Oct 10, 2025 | 75.35 | 75.60 | 74.80 | 75.33 | 75.33 | 1.32% | 2,958 |
| Oct 9, 2025 | 73.35 | 74.35 | 74.35 | 74.35 | 74.35 | 2.00% | 965 |
| Oct 8, 2025 | 73.15 | 73.30 | 72.89 | 72.89 | 72.89 | 0.26% | 3,921 |
| Oct 7, 2025 | 73.05 | 73.35 | 72.70 | 72.70 | 72.70 | 0.71% | 484 |
| Oct 6, 2025 | 72.80 | 73.30 | 71.95 | 72.19 | 72.19 | 0.26% | 8,862 |
| Oct 3, 2025 | 72.40 | 73.60 | 71.80 | 72.00 | 72.00 | -2.91% | 52,963 |
| Oct 2, 2025 | 75.05 | 74.45 | 72.10 | 74.16 | 74.16 | -0.86% | 130,283 |
| Oct 1, 2025 | 80.80 | 80.70 | 72.50 | 74.80 | 74.80 | -7.64% | 133,464 |
| Sep 30, 2025 | 80.90 | 81.60 | 80.70 | 80.99 | 80.99 | -0.08% | 4,838 |
| Sep 29, 2025 | 82.00 | 82.10 | 81.05 | 81.05 | 81.05 | -0.67% | 957 |
| Sep 26, 2025 | 80.90 | 81.60 | 80.80 | 81.60 | 81.60 | -0.61% | 558 |
| Sep 25, 2025 | 82.10 | 82.10 | 80.50 | 82.10 | 82.10 | -0.58% | 922 |
| Sep 24, 2025 | 82.50 | 82.80 | 82.20 | 82.58 | 82.58 | 0.34% | 6,798 |
| Sep 23, 2025 | 81.65 | 82.70 | 82.20 | 82.30 | 82.30 | 0.48% | 2,270 |
| Sep 22, 2025 | 82.60 | 82.30 | 81.60 | 81.91 | 81.91 | -1.54% | 4,024 |
| Sep 19, 2025 | 83.15 | 83.80 | 82.70 | 83.19 | 83.19 | 0.83% | 1,289 |
| Sep 18, 2025 | 82.50 | 83.05 | 81.80 | 82.50 | 82.50 | -0.81% | 4,850 |
| Sep 17, 2025 | 83.25 | 83.30 | 82.70 | 83.17 | 83.17 | -0.70% | 14,980 |
| Sep 16, 2025 | 84.70 | 84.40 | 83.30 | 83.76 | 83.76 | -1.68% | 4,310 |
| Sep 15, 2025 | 84.30 | 85.80 | 84.40 | 85.19 | 85.19 | 3.90% | 37,183 |
| Sep 12, 2025 | 82.20 | 84.80 | 81.40 | 81.99 | 81.99 | - | 3,958 |
| Sep 11, 2025 | 81.45 | 82.80 | 81.50 | 81.98 | 81.98 | 0.59% | 13,551 |
| Sep 10, 2025 | 81.25 | 82.90 | 81.30 | 81.50 | 81.50 | 0.55% | 12,123 |
| Sep 9, 2025 | 81.65 | 82.10 | 80.70 | 81.05 | 81.05 | -0.45% | 6,584 |
| Sep 8, 2025 | 81.75 | 81.70 | 80.80 | 81.42 | 81.42 | 0.98% | 4,144 |
| Sep 5, 2025 | 79.25 | 80.90 | 80.00 | 80.62 | 80.62 | 2.72% | 5,594 |
| Sep 4, 2025 | 77.85 | 78.60 | 78.20 | 78.49 | 78.49 | -0.21% | 4,593 |
| Sep 3, 2025 | 79.85 | 80.10 | 77.90 | 78.65 | 78.65 | -1.88% | 26,661 |
| Sep 2, 2025 | 81.35 | 81.70 | 79.60 | 80.16 | 80.16 | -1.97% | 4,926 |
| Sep 1, 2025 | 82.30 | 82.40 | 80.90 | 81.77 | 81.77 | -0.62% | 7,641 |
| Aug 29, 2025 | 84.20 | 82.90 | 81.60 | 82.28 | 82.28 | -2.58% | 6,610 |
| Aug 28, 2025 | 84.60 | 84.46 | 83.20 | 84.46 | 84.46 | -0.39% | 10,097 |
| Aug 27, 2025 | 86.30 | 85.50 | 84.30 | 84.79 | 84.79 | -1.41% | 34,740 |
| Aug 26, 2025 | 87.85 | 87.10 | 86.00 | 86.00 | 86.00 | -2.58% | 1,099 |
| Aug 25, 2025 | 88.60 | 88.60 | 87.70 | 88.28 | 88.28 | -0.03% | 1,961 |
| Aug 22, 2025 | 86.90 | 88.70 | 87.40 | 88.30 | 88.30 | 2.39% | 4,820 |
| Aug 21, 2025 | 87.45 | 87.20 | 86.10 | 86.24 | 86.24 | -0.73% | 19,474 |
| Aug 20, 2025 | 87.45 | 87.30 | 86.50 | 86.87 | 86.87 | -1.06% | 1,164 |
| Aug 19, 2025 | 87.05 | 87.80 | 87.00 | 87.80 | 87.80 | 1.62% | 2,796 |
| Aug 18, 2025 | 86.50 | 86.90 | 86.40 | 86.40 | 86.40 | -0.35% | 10,347 |