Meko AB (publ) (LON:0HDJ)
London · Delayed Price · Currency is GBP · Price in SEK 77.60
-0.19 (-0.24%)
At close: Jun 26, 2026
LON:0HDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 70.53 | 74.65 | 72.78 | 74.65 | 74.65 | 6.36% | 2,187 |
| May 5, 2026 | 68.25 | 70.20 | 68.30 | 70.19 | 70.19 | 2.76% | 2,130 |
| May 4, 2026 | 68.33 | 68.66 | 68.30 | 68.30 | 68.30 | 0.92% | 1,526 |
| Apr 30, 2026 | 68.88 | 67.75 | 67.60 | 67.68 | 67.68 | -1.02% | 332 |
| Apr 29, 2026 | 68.20 | 68.60 | 68.18 | 68.37 | 68.37 | -0.22% | 2,105 |
| Apr 28, 2026 | 70.73 | 69.55 | 68.53 | 68.53 | 68.53 | -2.69% | 3,706 |
| Apr 27, 2026 | 70.78 | 70.50 | 70.30 | 70.42 | 70.42 | -0.68% | 2,843 |
| Apr 24, 2026 | 70.68 | 70.90 | 69.90 | 70.90 | 70.90 | 0.41% | 23,787 |
| Apr 23, 2026 | 69.93 | 71.20 | 70.35 | 70.62 | 70.61 | -0.23% | 4,585 |
| Apr 22, 2026 | 71.20 | 71.85 | 70.15 | 70.78 | 70.77 | -1.79% | 1,428 |
| Apr 21, 2026 | 72.45 | 72.30 | 71.83 | 72.07 | 72.07 | 0.02% | 3,753 |
| Apr 20, 2026 | 71.45 | 72.05 | 72.05 | 72.05 | 72.05 | -0.52% | 300 |
| Apr 17, 2026 | 71.05 | 72.88 | 72.05 | 72.43 | 72.42 | 1.20% | 2,193 |
| Apr 16, 2026 | 73.25 | 72.85 | 71.23 | 71.57 | 71.57 | -2.03% | 7,461 |
| Apr 15, 2026 | 72.53 | 73.80 | 72.95 | 73.05 | 73.05 | -0.16% | 981 |