Meko AB (publ) (LON:0HDJ)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 71.83
+0.30 (0.42%)
At close: Nov 10, 2026
LON:0HDJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 71.75 | 71.75 | 71.75 | 71.83 | 71.83 | 0.42% | 21 |
| Nov 9, 2026 | 70.35 | 71.85 | 71.53 | 71.53 | 71.53 | 1.42% | 944 |
| Nov 6, 2026 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | -1.71% | - |
| Nov 5, 2026 | 71.88 | 72.90 | 71.70 | 71.75 | 71.75 | 0.49% | 23,477 |
| Nov 4, 2026 | 70.25 | 71.40 | 70.15 | 71.40 | 71.40 | 1.71% | 967 |
| Nov 3, 2026 | 70.00 | 70.58 | 70.05 | 70.20 | 70.20 | -0.11% | 568 |
| Nov 2, 2026 | 69.10 | 70.28 | 69.35 | 70.28 | 70.28 | 0.90% | 526 |
| Oct 30, 2026 | 69.40 | 69.65 | 69.33 | 69.65 | 69.65 | 0.11% | 82 |
| Oct 29, 2026 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | -0.18% | - |
| Oct 28, 2026 | 69.83 | 70.20 | 69.60 | 69.70 | 69.70 | 0.76% | 14,415 |
| Oct 27, 2026 | 69.00 | 69.25 | 69.10 | 69.18 | 69.18 | -0.25% | 1,018 |
| Oct 26, 2026 | 68.78 | 69.65 | 69.35 | 69.35 | 69.35 | 0.65% | 570 |
| Oct 23, 2026 | 68.45 | 68.90 | 68.45 | 68.90 | 68.90 | -0.14% | 347 |
| Oct 22, 2026 | 69.25 | 69.10 | 68.95 | 69.00 | 69.00 | -1.08% | 2,048 |
| Oct 21, 2026 | 69.00 | 69.75 | 69.75 | 69.75 | 69.75 | 1.64% | 88 |
| Oct 20, 2026 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | -1.05% | - |
| Oct 19, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | -0.93% | - |
| Oct 16, 2026 | 69.35 | 70.00 | 70.00 | 70.00 | 70.00 | 0.57% | 20 |
| Oct 15, 2026 | 68.45 | 69.60 | 69.00 | 69.60 | 69.60 | 0.65% | 254 |
| Oct 14, 2026 | 68.05 | 69.15 | 69.15 | 69.15 | 69.15 | -0.07% | 44 |
| Oct 13, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.22% | 1 |
| Oct 12, 2026 | 69.68 | 69.35 | 68.90 | 69.35 | 69.35 | -0.39% | 890 |
| Oct 9, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | 1.49% | - |
| Oct 8, 2026 | 67.58 | 68.60 | 67.15 | 68.60 | 68.60 | 2.16% | 5,294 |
| Oct 7, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 0.90% | - |
| Oct 6, 2026 | 66.83 | 67.35 | 66.45 | 66.55 | 66.55 | 0.38% | 10,157 |
| Oct 5, 2026 | 67.00 | 66.30 | 66.20 | 66.30 | 66.30 | 0.84% | 317,408 |
| Oct 2, 2026 | 66.00 | 65.75 | 65.70 | 65.75 | 65.75 | 0.08% | 206 |
| Oct 1, 2026 | 67.25 | 65.70 | 65.70 | 65.70 | 65.70 | -1.87% | 27 |
| Sep 30, 2026 | 66.93 | 67.15 | 66.95 | 66.95 | 66.95 | 0.15% | 275 |
| Sep 29, 2026 | 68.05 | 68.10 | 66.50 | 66.85 | 66.85 | -1.69% | 10,035 |
| Sep 28, 2026 | 69.68 | 68.05 | 68.00 | 68.00 | 68.00 | -0.95% | 453 |
| Sep 25, 2026 | 69.53 | 68.65 | 68.65 | 68.65 | 68.65 | -1.61% | 84 |
| Sep 24, 2026 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | -0.50% | - |
| Sep 23, 2026 | 70.93 | 70.55 | 69.85 | 70.13 | 70.13 | -1.16% | 1,132 |
| Sep 22, 2026 | 69.63 | 70.95 | 70.93 | 70.95 | 70.95 | 2.31% | 243 |
| Sep 21, 2026 | 70.30 | 69.35 | 69.15 | 69.35 | 69.35 | -1.80% | 6,622 |
| Sep 18, 2026 | 71.78 | 70.62 | 70.62 | 70.62 | 70.62 | -1.91% | 400 |
| Sep 17, 2026 | 71.88 | 72.15 | 72.00 | 72.00 | 72.00 | 1.77% | 2,000 |
| Sep 16, 2026 | 70.93 | 70.75 | 70.45 | 70.75 | 70.75 | 0.40% | 311 |
| Sep 15, 2026 | 71.00 | 70.47 | 70.40 | 70.47 | 70.47 | -0.33% | 677 |
| Sep 14, 2026 | 70.68 | 71.20 | 70.30 | 70.70 | 70.70 | -0.55% | 4,205 |
| Sep 11, 2026 | 70.40 | 71.20 | 71.09 | 71.09 | 71.09 | -0.15% | 7,258 |
| Sep 10, 2026 | 71.78 | 71.20 | 71.20 | 71.20 | 71.20 | 0.30% | 276 |
| Sep 9, 2026 | 72.05 | 71.10 | 70.99 | 70.99 | 70.99 | -3.22% | 280 |
| Sep 8, 2026 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | -0.98% | - |
| Sep 7, 2026 | 74.15 | 74.08 | 73.90 | 74.08 | 74.08 | -0.10% | 204 |
| Sep 4, 2026 | 74.35 | 74.15 | 73.90 | 74.15 | 74.15 | 0.34% | 3,050 |
| Sep 3, 2026 | 73.83 | 73.90 | 73.70 | 73.90 | 73.90 | -0.51% | 417 |
| Sep 2, 2026 | 71.78 | 74.68 | 74.05 | 74.28 | 74.28 | 1.68% | 679 |