Meko AB (publ) (LON:0HDJ)
London · Delayed Price · Currency is GBP · Price in SEK 71.58
+0.58 (0.82%)
At close: Sep 10, 2026
LON:0HDJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 74.20 | 73.30 | 72.35 | 73.05 | 73.05 | -1.52% | 807 |
| Aug 31, 2026 | 74.55 | 74.90 | 74.18 | 74.18 | 74.18 | 0.24% | 2,474 |
| Aug 28, 2026 | 73.73 | 74.55 | 74.55 | 74.00 | 74.00 | 0.27% | 284 |
| Aug 27, 2026 | 73.78 | 73.90 | 73.80 | 73.80 | 73.80 | 0.37% | 1,822 |
| Aug 26, 2026 | 73.40 | 73.53 | 73.53 | 73.53 | 73.53 | 0.31% | 154 |
| Aug 25, 2026 | 73.00 | 73.30 | 72.83 | 73.30 | 73.30 | -0.48% | 399 |
| Aug 24, 2026 | 73.88 | 73.95 | 73.65 | 73.65 | 73.65 | -0.61% | 396 |
| Aug 21, 2026 | 73.10 | 74.25 | 73.23 | 74.10 | 74.10 | 1.27% | 3,009 |
| Aug 20, 2026 | 74.30 | 73.75 | 73.05 | 73.17 | 73.17 | -0.58% | 1,242 |
| Aug 19, 2026 | 73.83 | 73.63 | 72.95 | 73.60 | 73.60 | 0.44% | 1,657 |
| Aug 18, 2026 | 74.05 | 73.28 | 73.28 | 73.28 | 73.28 | -1.58% | 10 |
| Aug 17, 2026 | 74.45 | 74.75 | 74.05 | 74.45 | 74.45 | -0.53% | 1,863 |
| Aug 14, 2026 | 74.78 | 74.85 | 74.85 | 74.85 | 74.85 | 1.01% | 301 |
| Aug 13, 2026 | 74.40 | 74.10 | 74.10 | 74.10 | 74.10 | -1.53% | 81 |
| Aug 12, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -0.46% | - |
| Aug 11, 2026 | 76.35 | 75.75 | 75.60 | 75.60 | 75.60 | -0.13% | 242 |
| Aug 10, 2026 | 77.25 | 76.50 | 75.65 | 75.70 | 75.70 | -2.51% | 827 |
| Aug 7, 2026 | 77.35 | 77.80 | 77.15 | 77.65 | 77.65 | 0.98% | 289 |
| Aug 6, 2026 | 77.25 | 77.43 | 76.90 | 76.90 | 76.90 | 0.13% | 406 |
| Aug 5, 2026 | 77.25 | 77.60 | 76.80 | 76.80 | 76.80 | -0.45% | 184 |
| Aug 4, 2026 | 77.05 | 77.15 | 77.15 | 77.15 | 77.15 | 0.31% | 130 |
| Aug 3, 2026 | 77.10 | 77.85 | 76.30 | 76.91 | 76.91 | 0.34% | 2,322 |
| Jul 31, 2026 | 77.30 | 76.65 | 76.65 | 76.65 | 76.65 | -2.51% | 62 |
| Jul 30, 2026 | 77.63 | 78.62 | 77.80 | 78.62 | 78.62 | 0.72% | 543 |
| Jul 29, 2026 | 78.00 | 78.06 | 77.85 | 78.06 | 78.06 | 0.85% | 356 |
| Jul 28, 2026 | 77.53 | 77.40 | 77.40 | 77.40 | 77.40 | -0.29% | 26 |
| Jul 27, 2026 | 77.58 | 78.15 | 77.63 | 77.63 | 77.63 | 1.35% | 1,856 |
| Jul 24, 2026 | 76.20 | 77.93 | 76.38 | 76.59 | 76.59 | -0.18% | 1,082 |
| Jul 23, 2026 | 82.10 | 77.00 | 76.05 | 76.73 | 76.73 | -1.91% | 481 |
| Jul 22, 2026 | 77.15 | 78.63 | 77.45 | 78.23 | 78.22 | 1.86% | 580 |
| Jul 21, 2026 | 77.40 | 76.90 | 76.80 | 76.80 | 76.80 | -2.01% | 106 |
| Jul 20, 2026 | 77.83 | 78.37 | 77.80 | 78.37 | 78.37 | -0.52% | 399 |
| 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 |