UK markets closed

Meko AB (publ) (0HDJ.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
119.30-2.10 (-1.73%)
At close: 05:38PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024122.50120.40118.80119.30119.30629
13 Jun 2024125.00124.60121.20121.40121.40385
12 Jun 2024123.10125.20122.40123.50123.501,550
11 Jun 2024124.00125.20123.20124.20124.20529
10 Jun 2024121.00122.60121.40122.30122.30982
07 Jun 2024120.80121.60121.20121.60121.602,069
06 Jun 2024121.40121.40121.40121.40121.40-
05 Jun 2024121.40121.40121.40121.40121.40-
04 Jun 2024120.60122.20122.20121.40121.4069
03 Jun 2024120.80123.60121.60121.00121.00259
31 May 2024121.20123.80121.60124.20124.20211,592
30 May 2024120.40121.00121.00120.40120.40560
29 May 2024120.00122.00120.80122.10122.10113
28 May 2024117.80117.80117.80117.80117.80-
24 May 2024118.90119.80119.40117.80117.80295
23 May 2024118.70118.60118.20118.90118.90441
22 May 2024119.10119.10119.10119.10119.10-
21 May 2024121.80120.60119.40119.10119.10335
20 May 2024118.90121.00120.60118.90118.90384
17 May 2024118.70122.60118.20120.60120.60845
17 May 20241.85 Dividend
16 May 2024122.70123.40118.20119.50117.651,127
15 May 2024122.50122.80122.20122.90121.00844
14 May 2024119.50122.00120.40120.40118.54613
13 May 2024118.90120.20119.60120.40118.54329
10 May 2024119.10118.80118.80119.30117.45249
09 May 2024118.10118.10118.10118.10116.27-
08 May 2024117.60118.80118.20118.10116.2798,991
07 May 2024116.40118.20116.20118.10116.271,126
03 May 2024113.40115.80113.80116.00114.20757
02 May 2024111.60111.60111.60112.40110.66100
01 May 2024110.70110.70110.70110.70108.99-
30 Apr 2024111.70112.80111.40110.70108.991,630
29 Apr 2024109.60111.60110.40110.70108.99907
26 Apr 2024110.10112.41110.80112.40110.662,214
25 Apr 2024113.00112.80109.99110.30108.591,010
24 Apr 2024110.90113.19111.00113.00111.251,554
23 Apr 2024112.60112.80111.20112.20110.46190,516
22 Apr 2024109.00112.81109.60112.80111.05770
19 Apr 2024110.10110.80109.00108.40106.721,326
18 Apr 2024110.50111.40109.40109.60107.901,023
17 Apr 2024110.10110.80109.60110.30108.591,646
16 Apr 2024110.50111.00110.20110.70108.99758
15 Apr 2024114.30114.20112.60113.40111.641,501
12 Apr 2024116.80118.60114.60115.50113.711,179
11 Apr 2024116.40117.40115.80116.20114.402,588
10 Apr 2024116.00117.80116.60116.80114.99146
09 Apr 2024117.60118.00116.59117.00115.192,561
08 Apr 2024115.30117.60115.20117.60115.781,752
05 Apr 2024116.20117.00115.79116.00114.201,322
04 Apr 2024115.30117.00115.60116.00114.201,501
03 Apr 2024117.60117.20116.19117.40115.582,986
02 Apr 2024120.20121.00117.24118.10116.27781
28 Mar 2024116.00119.90116.30115.65113.86541
27 Mar 2024117.45119.30115.18115.65113.861,431
26 Mar 2024119.15120.00118.30118.70116.86843
25 Mar 2024114.50118.79117.30119.05117.21311
22 Mar 2024118.10117.50117.45117.75115.93526
21 Mar 2024118.70118.29118.29119.05117.2118
20 Mar 2024117.45117.45117.45117.45115.63-
19 Mar 2024117.45117.50117.40117.45115.63110
18 Mar 2024117.85117.42117.41118.40116.57326
15 Mar 2024117.25119.10117.55117.35115.531,643
14 Mar 2024115.35118.80117.40118.60116.762,336
13 Mar 2024114.10116.10115.05115.65113.861,359
12 Mar 2024113.85114.40113.10112.80111.05816
11 Mar 2024112.60113.49111.70111.25109.53977
08 Mar 2024111.15111.09110.60111.35109.63266
07 Mar 2024111.65111.36110.00110.50108.79378
06 Mar 2024112.30112.60111.29112.10110.36775
05 Mar 2024113.25112.51112.30112.40110.66415
04 Mar 2024115.75115.00113.37115.15113.373,334
01 Mar 2024116.10116.50115.80116.80114.994,274
29 Feb 2024116.90116.22114.40116.40114.60469
28 Feb 2024116.60117.10116.47116.90115.091,475
27 Feb 2024115.65117.60116.10117.45115.63888
26 Feb 2024115.25117.60117.19116.50114.70269
23 Feb 2024118.70116.10116.10117.75115.93200
22 Feb 2024116.70117.99117.80117.75115.93171
21 Feb 2024113.45116.19116.00116.10114.30886
20 Feb 2024112.40115.00114.20114.50112.73414
19 Feb 2024115.15114.34112.70113.15111.401,609
16 Feb 2024116.20116.80116.80115.45113.66147
15 Feb 2024114.50115.99114.49115.75113.962,880
14 Feb 202499.28113.71101.70112.60110.863,199
13 Feb 2024106.30105.49104.50104.22102.61810
12 Feb 2024107.45108.20106.50108.00106.331,636
09 Feb 2024107.05108.09107.10106.90105.25363
08 Feb 2024106.10107.19106.30106.70105.051,432
07 Feb 2024104.80105.30104.99105.35103.72631
06 Feb 2024104.32105.70105.49104.70103.08676
05 Feb 2024105.35105.60103.00104.22102.61587
02 Feb 2024106.60106.50105.90106.30104.652,771
01 Feb 2024104.88106.32105.00106.60104.951,198
31 Jan 2024111.35108.90105.70106.40104.75981
30 Jan 2024111.85111.50111.09112.10110.36943
29 Jan 2024112.30112.00112.00112.00110.27153
26 Jan 2024110.70111.99111.46112.50110.76746
25 Jan 2024110.30110.24110.20109.85108.15529
24 Jan 2024110.60110.21110.19110.40108.69101
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...