Meko AB (publ) (LON:0HDJ)
London · Delayed Price · Currency is GBP · Price in SEK 81.99
+0.00 (0.00%)
At close: Sep 12, 2025
Meko AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 86.00 | 87.50 | 86.40 | 86.70 | 86.70 | 1.40% | 3,304 |
| Aug 14, 2025 | 87.25 | 86.40 | 85.50 | 85.50 | 85.50 | -1.84% | 6,416 |
| Aug 13, 2025 | 85.85 | 87.10 | 86.00 | 87.10 | 87.10 | 2.35% | 7,194 |
| Aug 12, 2025 | 84.30 | 85.10 | 83.50 | 85.10 | 85.10 | 1.13% | 27,306 |
| Aug 11, 2025 | 85.15 | 85.00 | 84.10 | 84.15 | 84.15 | -1.35% | 6,639 |
| Aug 8, 2025 | 84.70 | 85.50 | 84.70 | 85.30 | 85.30 | 0.83% | 5,312 |
| Aug 7, 2025 | 84.20 | 84.70 | 84.20 | 84.60 | 84.60 | - | 34,797 |
| Aug 6, 2025 | 84.70 | 85.40 | 84.60 | 84.60 | 84.60 | -0.01% | 20,462 |
| Aug 5, 2025 | 84.20 | 85.65 | 84.00 | 84.61 | 84.61 | 0.37% | 21,735 |
| Aug 4, 2025 | 85.75 | 85.50 | 84.00 | 84.30 | 84.30 | -1.52% | 12,987 |
| Aug 1, 2025 | 85.65 | 85.70 | 85.40 | 85.60 | 85.60 | -0.70% | 5,273 |
| Jul 31, 2025 | 86.30 | 86.60 | 85.70 | 86.20 | 86.20 | -0.23% | 6,214 |
| Jul 30, 2025 | 89.75 | 89.80 | 86.40 | 86.40 | 86.40 | -2.70% | 3,391 |
| Jul 29, 2025 | 88.60 | 89.70 | 88.60 | 88.80 | 88.80 | -3.69% | 5,167 |
| Jul 28, 2025 | 93.15 | 92.60 | 87.80 | 92.20 | 92.20 | 0.99% | 20,515 |
| Jul 25, 2025 | 89.35 | 91.40 | 85.30 | 91.30 | 91.30 | -18.92% | 25,198 |
| Jul 24, 2025 | 112.00 | 113.00 | 112.00 | 112.60 | 112.60 | 0.72% | 1,836 |
| Jul 23, 2025 | 109.80 | 111.80 | 111.40 | 111.80 | 111.80 | 2.01% | 193 |
| Jul 22, 2025 | 109.40 | 110.20 | 109.60 | 109.60 | 109.60 | 0.18% | 640 |
| Jul 21, 2025 | 109.60 | 109.80 | 109.20 | 109.40 | 109.40 | -0.36% | 338 |
| Jul 18, 2025 | 109.80 | 110.00 | 109.20 | 109.80 | 109.80 | -0.72% | 767 |
| Jul 17, 2025 | 110.90 | 111.00 | 110.20 | 110.60 | 110.60 | 0.18% | 277 |
| Jul 16, 2025 | 109.80 | 110.40 | 110.00 | 110.40 | 110.40 | 0.55% | 221 |
| Jul 15, 2025 | 109.60 | 110.60 | 109.60 | 109.80 | 109.80 | 0.18% | 188 |
| Jul 14, 2025 | 108.40 | 109.60 | 109.40 | 109.60 | 109.60 | 0.37% | 204 |
| Jul 11, 2025 | 110.10 | 109.60 | 109.20 | 109.20 | 109.20 | -0.73% | 386 |
| Jul 10, 2025 | 109.60 | 110.40 | 110.00 | 110.00 | 110.00 | 0.36% | 977 |