Meko AB (publ) (LON:0HDJ)
London · Delayed Price · Currency is GBP · Price in SEK 71.50
-0.10 (-0.14%)
At close: Dec 23, 2025
Meko AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 71.55 | 72.60 | 71.50 | 71.50 | 71.50 | -0.14% | 393 |
| Dec 22, 2025 | 70.60 | 71.60 | 71.10 | 71.60 | 71.60 | 1.65% | 845 |
| Dec 19, 2025 | 70.50 | 70.50 | 69.80 | 70.44 | 70.44 | 1.19% | 1,687 |
| Dec 18, 2025 | 70.00 | 70.30 | 69.50 | 69.61 | 69.61 | -0.36% | 1,520 |
| Dec 17, 2025 | 72.00 | 70.30 | 69.75 | 69.86 | 69.86 | -3.48% | 898 |
| Dec 16, 2025 | 72.50 | 73.01 | 72.30 | 72.38 | 72.38 | -2.20% | 3,285 |
| Dec 15, 2025 | 73.15 | 74.30 | 72.40 | 74.00 | 74.00 | 1.51% | 9,329 |
| Dec 12, 2025 | 71.15 | 73.30 | 71.60 | 72.90 | 72.90 | 3.99% | 1,789 |
| Dec 11, 2025 | 70.10 | 71.90 | 70.10 | 70.10 | 70.10 | 0.38% | 5,261 |
| Dec 10, 2025 | 68.00 | 70.10 | 67.20 | 69.83 | 69.83 | 2.24% | 7,180 |
| Dec 9, 2025 | 69.15 | 69.10 | 67.90 | 68.30 | 68.30 | -2.71% | 2,001 |
| Dec 8, 2025 | 70.10 | 70.40 | 69.10 | 70.20 | 70.20 | -1.02% | 3,743 |
| Dec 5, 2025 | 69.55 | 71.40 | 70.00 | 70.92 | 70.92 | -0.67% | 6,624 |
| Dec 4, 2025 | 71.85 | 71.40 | 69.70 | 71.40 | 71.40 | -0.20% | 1,876 |
| Dec 3, 2025 | 71.55 | 71.90 | 71.54 | 71.54 | 71.54 | -0.11% | 1,235 |
| Dec 2, 2025 | 73.25 | 72.90 | 71.63 | 71.63 | 71.62 | -1.75% | 2,369 |
| Dec 1, 2025 | 71.45 | 73.60 | 71.70 | 72.90 | 72.90 | 0.28% | 1,263 |
| Nov 28, 2025 | 73.65 | 73.50 | 72.23 | 72.70 | 72.70 | -1.01% | 24,324 |
| Nov 27, 2025 | 73.25 | 74.10 | 73.10 | 73.44 | 73.44 | 0.17% | 3,344 |
| Nov 26, 2025 | 72.90 | 73.60 | 72.40 | 73.32 | 73.32 | 1.76% | 11,150 |
| Nov 25, 2025 | 70.20 | 73.30 | 71.15 | 72.05 | 72.05 | 1.05% | 7,065 |
| Nov 24, 2025 | 70.60 | 71.30 | 69.80 | 71.30 | 71.30 | 1.91% | 3,432 |
| Nov 21, 2025 | 70.40 | 70.90 | 69.97 | 69.97 | 69.96 | -1.50% | 5,191 |
| Nov 20, 2025 | 71.85 | 72.20 | 70.80 | 71.03 | 71.03 | 1.13% | 18,794 |
| Nov 19, 2025 | 71.65 | 70.50 | 70.00 | 70.24 | 70.24 | -1.14% | 2,078 |
| Nov 18, 2025 | 72.50 | 71.99 | 70.50 | 71.05 | 71.05 | -3.70% | 1,406 |
| Nov 17, 2025 | 76.20 | 75.50 | 72.80 | 73.78 | 73.78 | -2.88% | 11,473 |
| Nov 14, 2025 | 77.85 | 77.15 | 75.05 | 75.97 | 75.97 | -3.90% | 7,587 |
| Nov 13, 2025 | 71.65 | 80.30 | 70.30 | 79.05 | 77.10 | 6.39% | 58,971 |
| Nov 12, 2025 | 74.40 | 74.80 | 74.30 | 74.30 | 72.47 | -0.20% | 1,721 |
| Nov 11, 2025 | 74.30 | 74.60 | 74.30 | 74.45 | 72.61 | -0.07% | 931 |
| Nov 10, 2025 | 75.45 | 75.10 | 74.50 | 74.50 | 72.66 | 0.95% | 1,951 |
| Nov 7, 2025 | 74.90 | 74.75 | 73.50 | 73.80 | 71.98 | -1.11% | 25,528 |
| Nov 6, 2025 | 74.50 | 75.55 | 74.20 | 74.63 | 72.79 | 0.71% | 7,620 |
| Nov 5, 2025 | 73.55 | 74.30 | 74.10 | 74.10 | 72.27 | -0.94% | 845 |
| Nov 4, 2025 | 75.65 | 75.00 | 74.00 | 74.80 | 72.96 | -2.73% | 1,368 |
| Nov 3, 2025 | 77.05 | 76.95 | 76.90 | 76.90 | 75.00 | 0.10% | 197 |
| Oct 31, 2025 | 76.50 | 76.90 | 76.40 | 76.82 | 74.93 | 0.39% | 512 |
| Oct 30, 2025 | 77.15 | 76.70 | 76.40 | 76.53 | 74.64 | 0.30% | 2,408 |
| Oct 29, 2025 | 78.20 | 77.75 | 76.30 | 76.30 | 74.42 | -2.06% | 3,758 |
| Oct 28, 2025 | 77.15 | 78.50 | 77.20 | 77.91 | 75.98 | -0.03% | 2,649 |
| Oct 27, 2025 | 78.10 | 77.93 | 77.90 | 77.93 | 76.01 | 0.49% | 413 |
| Oct 24, 2025 | 76.50 | 77.80 | 76.90 | 77.55 | 75.64 | 1.61% | 23,030 |
| Oct 23, 2025 | 73.75 | 77.00 | 75.60 | 76.32 | 74.44 | 1.23% | 1,647 |
| Oct 22, 2025 | 75.35 | 76.20 | 75.10 | 75.40 | 73.54 | 1.36% | 4,296 |
| Oct 21, 2025 | 74.60 | 76.00 | 74.30 | 74.38 | 72.55 | 1.47% | 2,091 |
| Oct 20, 2025 | 74.00 | 73.30 | 73.30 | 73.30 | 71.49 | 0.17% | 288 |
| Oct 17, 2025 | 74.60 | 73.50 | 72.70 | 73.18 | 71.37 | -1.29% | 26,029 |
| Oct 16, 2025 | 73.85 | 74.45 | 73.90 | 74.13 | 72.30 | -0.39% | 1,370 |
| Oct 15, 2025 | 74.40 | 75.40 | 74.00 | 74.43 | 72.59 | 1.18% | 9,315 |