Keo Capital AB (publ) (MHEYF)
OTCMKTS · Delayed Price · Currency is USD
1.150
+0.008 (0.67%)
Aug 10, 2026, 12:01 PM EST
MHEYF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 0.67% | 21,550 |
| Aug 7, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -1.52% | 2,250 |
| Aug 4, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 8.41% | 10,000 |
| Jul 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 10,000 |
| Jul 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -8.23% | 8,188 |
| Jul 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.12% | 20,000 |
| Jul 21, 2026 | 1.22 | 1.23 | 1.14 | 1.18 | 1.18 | 6.31% | 41,194 |
| Jul 20, 2026 | 1.06 | 1.31 | 1.05 | 1.11 | 1.11 | 2.78% | 216,938 |
| Jul 17, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 2.86% | 131,950 |
| Jul 16, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 3.96% | 135,792 |
| Jul 13, 2026 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | 12.09% | 20,888 |
| Jun 26, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -6.46% | 35,486 |
| Jun 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.48% | 100 |
| Jun 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.12% | 5,320 |
| Jun 11, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.97% | 26,387 |
| Jun 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 5.57% | 5,000 |
| Jun 5, 2026 | 0.94 | 0.94 | 0.90 | 0.93 | 0.93 | 2.63% | 26,338 |
| Jun 4, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.32% | 2,049 |
| May 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 5.77% | 5,000 |
| May 27, 2026 | 1.04 | 1.04 | 0.92 | 0.92 | 0.92 | -21.47% | 6,371 |
| May 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 6.82% | 9,534 |
| May 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 6,250 |
| May 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | 5,000 |
| May 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | 14,023 |
| May 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -20.75% | 31,668 |
| Apr 28, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | -9.28% | 2,500 |
| Apr 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 10.87% | 250 |
| Apr 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 5,210 |
| Apr 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 5.34% | 3,700 |
| Apr 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.32% | 4,166 |
| Apr 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 6.69% | 3,237 |
| Apr 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -11.81% | 1,350 |
| Apr 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -5.46% | 2,000 |
| Apr 6, 2026 | 1.55 | 1.60 | 1.52 | 1.52 | 1.52 | -1.73% | 17,693 |
| Apr 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.32% | 3,880 |
| Mar 31, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 4.52% | 8,506 |
| Mar 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.63% | 1,271 |
| Mar 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.30% | 3,700 |
| Mar 24, 2026 | 1.70 | 1.70 | 1.60 | 1.67 | 1.67 | 37.60% | 13,105 |
| Mar 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 1,350 |
| Feb 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 8.93% | 1,000 |
| Feb 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -8.20% | 1,764 |
| Feb 13, 2026 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 14.02% | 3,200 |
| Feb 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | 535 |