Meko AB (publ) (LON:0HDJ)
London · Delayed Price · Currency is GBP · Price in SEK 78.78
-0.27 (-0.34%)
At close: Jul 17, 2026
LON:0HDJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 78.15 | 79.00 | 78.00 | 78.79 | 78.78 | -0.34% | 41,131 |
| Jul 16, 2026 | 78.88 | 79.78 | 79.05 | 79.05 | 79.05 | 0.90% | 616 |
| Jul 15, 2026 | 77.25 | 79.45 | 77.15 | 78.34 | 78.34 | 0.69% | 2,462 |
| Jul 14, 2026 | 77.45 | 78.15 | 77.81 | 77.81 | 77.81 | 0.55% | 313,438 |
| Jul 13, 2026 | 77.25 | 78.05 | 77.38 | 77.38 | 77.38 | -0.86% | 407 |
| Jul 10, 2026 | 76.10 | 78.05 | 77.25 | 78.05 | 78.05 | 3.14% | 10,549 |
| Jul 9, 2026 | 76.05 | 76.00 | 75.68 | 75.68 | 75.68 | -0.72% | 11,965 |
| Jul 8, 2026 | 76.93 | 76.70 | 75.60 | 76.22 | 76.22 | -1.07% | 7,814 |
| Jul 7, 2026 | 77.83 | 77.90 | 77.05 | 77.05 | 77.05 | -1.35% | 703 |
| Jul 6, 2026 | 77.05 | 78.30 | 78.05 | 78.10 | 78.10 | 1.56% | 319 |
| Jul 3, 2026 | 76.93 | 77.00 | 75.90 | 76.90 | 76.90 | -0.34% | 37,158 |
| Jul 2, 2026 | 75.93 | 78.58 | 76.70 | 77.16 | 77.16 | 0.67% | 10,678 |
| Jul 1, 2026 | 76.73 | 76.65 | 74.38 | 76.65 | 76.65 | -0.52% | 2,233 |
| Jun 30, 2026 | 76.73 | 77.65 | 76.75 | 77.05 | 77.05 | 0.13% | 328 |
| Jun 29, 2026 | 77.35 | 77.50 | 76.85 | 76.95 | 76.95 | -0.82% | 634 |
| Jun 26, 2026 | 78.10 | 77.65 | 77.55 | 77.59 | 77.59 | -0.25% | 490 |
| Jun 25, 2026 | 76.88 | 78.00 | 77.25 | 77.79 | 77.79 | 2.35% | 1,073 |
| Jun 24, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 3.75% | - |
| Jun 23, 2026 | 73.68 | 74.85 | 73.25 | 73.25 | 73.25 | -1.77% | 347 |
| Jun 22, 2026 | 75.30 | 75.05 | 73.20 | 74.57 | 74.57 | -1.40% | 1,136 |
| Jun 18, 2026 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | -0.49% | - |
| Jun 17, 2026 | 75.63 | 76.00 | 75.55 | 76.00 | 76.00 | -0.98% | 448 |
| Jun 16, 2026 | 76.58 | 76.85 | 76.15 | 76.75 | 76.75 | 0.72% | 1,409 |
| Jun 15, 2026 | 75.15 | 76.55 | 75.75 | 76.20 | 76.20 | 2.83% | 859 |
| Jun 12, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.13% | - |
| Jun 11, 2026 | 73.73 | 74.20 | 72.80 | 74.20 | 74.20 | 0.82% | 158 |
| Jun 10, 2026 | 73.93 | 73.60 | 72.35 | 73.60 | 73.60 | 0.89% | 781 |
| Jun 9, 2026 | 75.83 | 76.10 | 72.95 | 72.95 | 72.95 | -3.95% | 11,041 |
| Jun 8, 2026 | 75.35 | 76.70 | 75.30 | 75.95 | 75.95 | - | 797 |
| Jun 5, 2026 | 76.20 | 76.67 | 75.78 | 75.95 | 75.95 | -0.52% | 1,926 |
| Jun 4, 2026 | 75.83 | 77.00 | 75.98 | 76.35 | 76.35 | 0.82% | 15,684 |
| Jun 3, 2026 | 74.93 | 76.35 | 75.30 | 75.73 | 75.73 | 0.44% | 3,526 |
| Jun 2, 2026 | 76.20 | 75.40 | 75.30 | 75.40 | 75.40 | -3.10% | 325 |
| Jun 1, 2026 | 79.00 | 77.81 | 76.60 | 77.81 | 77.81 | -1.15% | 759 |
| May 29, 2026 | 77.53 | 79.00 | 78.43 | 78.72 | 78.72 | 0.63% | 4,717 |
| May 28, 2026 | 79.30 | 78.45 | 78.05 | 78.23 | 78.23 | -1.67% | 1,712 |
| May 27, 2026 | 78.15 | 79.85 | 78.75 | 79.55 | 79.55 | 2.65% | 1,016 |
| May 26, 2026 | 79.20 | 78.60 | 77.35 | 77.50 | 77.50 | -2.52% | 25,910 |
| May 25, 2026 | 80.35 | 80.70 | 79.40 | 79.50 | 79.50 | 1.24% | 658 |
| May 22, 2026 | 78.05 | 79.90 | 78.98 | 78.53 | 78.53 | 1.41% | 1,354 |
| May 21, 2026 | 77.30 | 77.95 | 77.10 | 77.43 | 77.43 | 2.90% | 11,337 |
| May 20, 2026 | 75.78 | 76.95 | 75.03 | 75.25 | 75.25 | -1.38% | 11,288 |
| May 19, 2026 | 76.20 | 77.10 | 76.30 | 76.30 | 76.30 | 0.59% | 1,896 |
| May 18, 2026 | 73.45 | 76.35 | 74.15 | 75.85 | 75.85 | 1.79% | 1,662 |
| May 15, 2026 | 74.58 | 74.52 | 73.10 | 74.52 | 74.52 | -0.04% | 943 |
| May 13, 2026 | 74.00 | 74.55 | 73.75 | 74.55 | 74.55 | 0.17% | 476 |
| May 12, 2026 | 74.40 | 74.42 | 74.30 | 74.42 | 74.42 | -0.87% | 260 |
| May 11, 2026 | 74.93 | 75.08 | 74.30 | 75.08 | 75.08 | -0.47% | 2,086 |
| May 8, 2026 | 73.30 | 76.05 | 75.44 | 75.44 | 75.44 | -0.81% | 17,815 |
| May 7, 2026 | 72.58 | 76.05 | 72.28 | 76.05 | 76.05 | 1.87% | 980 |