UK markets close in 4 hours 56 minutes

Meko AB (publ) (0HDJ.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
124.60+2.80 (+2.30%)
As of 05:30PM BST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024117.60118.80118.20118.74118.7498,991
07 May 2024116.40118.20116.20118.20118.201,126
03 May 2024113.40115.80113.80115.80115.80567
02 May 2024112.20111.60111.60112.40112.40100
01 May 2024------
30 Apr 2024111.70112.60112.20112.60112.601,510
29 Apr 2024109.60111.60110.40110.73110.73907
26 Apr 2024110.10112.41110.80112.40112.402,214
25 Apr 2024113.00112.80109.99112.80112.801,010
24 Apr 2024110.90113.19111.00113.19113.191,554
23 Apr 2024112.60112.80111.20111.56111.56190,516
22 Apr 2024109.00112.81109.60111.40111.40770
19 Apr 2024110.10110.80109.00109.44109.441,326
18 Apr 2024110.50111.40109.40110.26110.261,023
17 Apr 2024110.10110.80109.60110.60110.601,646
16 Apr 2024110.50111.00110.20110.20110.20758
15 Apr 2024114.30114.20112.60112.60112.601,501
12 Apr 2024116.80118.60114.60114.60114.601,179
11 Apr 2024116.40117.40115.80116.21116.212,588
10 Apr 2024116.00117.80116.60117.80117.80146
09 Apr 2024117.60118.00116.59117.58117.582,561
08 Apr 2024115.30117.60115.20115.20115.201,752
05 Apr 2024116.20117.00115.79115.79115.791,322
04 Apr 2024115.30117.00115.60117.00117.001,501
03 Apr 2024117.60117.20116.19116.19116.192,986
02 Apr 2024120.20121.00117.24120.00120.00781
28 Mar 2024116.00119.90116.30116.30116.30541
27 Mar 2024117.45119.30115.18118.84118.841,431
26 Mar 2024119.15120.00118.30118.30118.30843
25 Mar 2024114.50118.79117.30117.90117.90311
22 Mar 2024118.10117.50117.45117.50117.50526
21 Mar 2024118.70118.29118.29118.29118.2918
20 Mar 2024117.15117.15117.15117.15117.15-
19 Mar 2024117.45117.50117.40117.50117.50110
18 Mar 2024117.85117.42117.41117.42117.42326
15 Mar 2024117.25119.10117.70117.70117.701,279
14 Mar 2024115.35118.80117.40117.88117.882,336
13 Mar 2024114.10116.10115.05115.99115.991,359
12 Mar 2024113.85114.40113.10113.76113.76796
11 Mar 2024112.60113.49111.70113.49113.49977
08 Mar 2024111.15111.00111.00111.00111.001
07 Mar 2024111.65111.36110.00111.29111.29378
06 Mar 2024112.30112.60111.29111.29111.29775
05 Mar 2024113.25112.51112.30112.49112.49415
04 Mar 2024115.75115.00113.37113.59113.593,334
01 Mar 2024116.10116.50115.80115.99115.994,274
29 Feb 2024116.90116.22114.40116.22116.22469
28 Feb 2024116.60117.10116.47117.00117.001,475
27 Feb 2024115.65117.60116.10117.08117.08888
26 Feb 2024115.25117.60117.19117.20117.20269
23 Feb 2024118.70116.10116.10116.10116.10200
22 Feb 2024116.70117.99117.80117.99117.99171
21 Feb 2024113.45116.19116.00116.05116.05886
20 Feb 2024112.40115.00114.20115.00115.00414
19 Feb 2024115.15114.34112.70113.09113.091,609
16 Feb 2024116.20116.80116.80116.80116.80147
15 Feb 2024114.50115.99114.49115.99115.992,880
14 Feb 202499.28113.71101.70113.54113.543,199
13 Feb 2024106.30105.49104.50105.49105.49810
12 Feb 2024107.45108.20106.50107.20107.201,636
09 Feb 2024107.05108.09107.10108.09108.09363
08 Feb 2024106.10107.19106.30107.19107.191,432
07 Feb 2024104.80105.30105.10105.30105.30564
06 Feb 2024104.32105.70105.49105.70105.70676
05 Feb 2024105.35105.60103.00103.05103.05587
02 Feb 2024106.60106.50105.90105.90105.90214
01 Feb 2024104.88106.10105.00106.10106.10449
31 Jan 2024111.35108.90105.70108.10108.10981
30 Jan 2024111.85111.50111.09111.34111.34943
29 Jan 2024112.30112.00112.00112.00112.00153
26 Jan 2024110.70111.99111.46111.99111.99746
25 Jan 2024110.30110.24110.20110.24110.24529
24 Jan 2024110.60110.21110.19110.19110.19101
23 Jan 2024110.80110.40109.31110.40110.40469
22 Jan 2024108.60110.99110.00110.99110.99372
19 Jan 2024108.50109.10108.60109.10109.10687
18 Jan 2024108.00108.50107.90108.02108.021,700
17 Jan 2024110.60109.30108.00108.84108.842,279
16 Jan 2024109.05110.60110.09110.09110.09914
15 Jan 2024110.90110.70109.20110.40110.40711
12 Jan 2024110.00111.90110.40111.53111.53752
11 Jan 2024110.60111.30109.10109.50109.501,577
10 Jan 2024111.05110.60109.91110.60110.601,551
09 Jan 2024110.10111.00109.80110.59110.592,718
08 Jan 2024107.05110.19107.10108.71108.712,287
05 Jan 2024108.30106.53106.00106.53106.53353
04 Jan 2024107.35108.50108.00108.09108.09686
03 Jan 2024110.10108.10107.80108.00108.00187
02 Jan 2024110.20110.90110.10110.22110.221,142
29 Dec 2023108.20109.60108.20108.20108.201,141
28 Dec 2023108.20108.66108.28108.66108.66677
27 Dec 2023106.30109.80108.90109.21109.21857
22 Dec 2023105.55106.90105.82105.82105.82146
21 Dec 2023104.22106.00103.70103.76103.762,177
20 Dec 2023107.65108.00104.71107.90107.904,662
19 Dec 2023105.65107.40105.10106.71106.713,490
18 Dec 2023106.20106.20105.20106.20106.20814
15 Dec 2023107.75108.30104.70105.64105.644,980
14 Dec 2023104.10107.70104.00107.60107.603,888
13 Dec 2023103.65104.90102.81102.81102.812,401
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...