Mekonomen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 117.60 | 125.00 | 116.40 | 122.60 | 116.05 | 317,294 |
| 2024-08-21 | 108.40 | 110.60 | 108.20 | 108.80 | 102.98 | 30,289 |
| 2024-08-20 | 106.40 | 110.00 | 106.00 | 108.40 | 102.61 | 24,572 |
| 2024-08-19 | 107.00 | 108.20 | 106.20 | 106.80 | 101.09 | 29,362 |
| 2024-08-16 | 104.60 | 108.60 | 104.60 | 108.00 | 102.23 | 16,456 |
| 2024-08-15 | 105.00 | 106.40 | 104.00 | 106.40 | 100.71 | 20,097 |
| 2024-08-14 | 103.40 | 105.20 | 103.40 | 105.00 | 99.388 | 89,659 |
| 2024-08-13 | 103.60 | 104.80 | 103.20 | 104.60 | 99.009 | 11,488 |
| 2024-08-12 | 106.20 | 107.20 | 104.20 | 104.40 | 98.820 | 46,030 |
| 2024-08-09 | 104.60 | 108.60 | 104.60 | 106.20 | 100.52 | 34,108 |
| 2024-08-08 | 106.00 | 106.00 | 104.00 | 105.40 | 99.767 | 13,048 |
| 2024-08-07 | 104.00 | 107.20 | 104.00 | 106.40 | 100.71 | 10,807 |
| 2024-08-06 | 105.60 | 107.80 | 104.20 | 104.80 | 99.199 | 51,678 |
| 2024-08-05 | 105.80 | 106.80 | 103.60 | 106.20 | 100.52 | 59,648 |
| 2024-08-02 | 111.20 | 111.80 | 109.40 | 109.40 | 103.55 | 29,280 |
| 2024-08-01 | 113.80 | 115.00 | 111.80 | 112.40 | 106.39 | 22,486 |
| 2024-07-31 | 113.80 | 114.60 | 111.80 | 112.40 | 106.39 | 53,542 |
| 2024-07-30 | 113.40 | 114.20 | 113.00 | 113.80 | 107.72 | 17,141 |
| 2024-07-29 | 115.60 | 116.40 | 113.80 | 113.80 | 107.72 | 28,659 |
| 2024-07-26 | 116.80 | 116.80 | 115.00 | 115.60 | 109.42 | 16,913 |
| 2024-07-24 | 116.00 | 116.00 | 113.80 | 113.80 | 107.72 | 14,608 |
| 2024-07-23 | 116.80 | 116.80 | 115.00 | 115.00 | 108.85 | 17,649 |
| 2024-07-22 | 115.40 | 117.20 | 115.00 | 117.00 | 110.75 | 20,865 |
| 2024-07-19 | 116.40 | 117.20 | 115.40 | 115.40 | 109.23 | 19,032 |
| 2024-07-18 | 117.60 | 118.40 | 116.60 | 116.80 | 110.56 | 14,371 |
| 2024-07-17 | 119.00 | 120.40 | 117.20 | 117.60 | 111.31 | 26,424 |
| 2024-07-16 | 117.80 | 121.40 | 117.40 | 121.40 | 114.91 | 27,047 |
| 2024-07-15 | 118.80 | 119.20 | 117.40 | 117.80 | 111.50 | 30,044 |
| 2024-07-12 | 117.60 | 119.20 | 116.60 | 119.20 | 112.83 | 13,986 |
| 2024-07-11 | 118.00 | 118.20 | 116.20 | 117.00 | 110.75 | 10,999 |
| 2024-07-10 | 118.40 | 118.80 | 116.20 | 116.80 | 110.56 | 15,726 |
| 2024-07-09 | 119.80 | 119.80 | 118.40 | 118.40 | 112.07 | 26,780 |
| 2024-07-08 | 118.60 | 120.20 | 118.00 | 120.00 | 113.59 | 28,666 |
| 2024-07-05 | 119.00 | 119.20 | 118.00 | 118.20 | 111.88 | 34,449 |
| 2024-07-04 | 120.00 | 121.00 | 119.00 | 119.60 | 113.21 | 28,659 |
| 2024-07-03 | 119.80 | 120.00 | 119.40 | 119.40 | 113.02 | 13,614 |
| 2024-07-02 | 119.20 | 120.40 | 118.40 | 120.20 | 113.78 | 22,228 |
| 2024-07-01 | 119.00 | 120.00 | 119.00 | 119.60 | 113.21 | 51,853 |
| 2024-06-28 | 119.80 | 120.00 | 118.20 | 118.60 | 112.26 | 20,604 |
| 2024-06-27 | 120.20 | 120.20 | 119.20 | 120.00 | 113.59 | 9,025 |
| 2024-06-26 | 120.20 | 121.60 | 119.60 | 120.20 | 113.78 | 32,448 |
| 2024-06-25 | 123.80 | 123.80 | 120.20 | 120.20 | 113.78 | 28,656 |
| 2024-06-24 | 123.20 | 124.20 | 120.80 | 124.00 | 117.37 | 44,990 |
| 2024-06-20 | 121.20 | 122.80 | 120.00 | 121.00 | 114.53 | 53,497 |
| 2024-06-19 | 119.20 | 120.40 | 118.80 | 119.80 | 113.40 | 21,213 |
| 2024-06-18 | 122.20 | 122.20 | 118.80 | 120.00 | 113.59 | 26,923 |
| 2024-06-17 | 119.80 | 122.20 | 119.60 | 121.60 | 115.10 | 24,448 |
| 2024-06-14 | 125.40 | 125.40 | 118.00 | 118.60 | 112.26 | 21,042 |
| 2024-06-13 | 125.60 | 125.60 | 120.80 | 120.80 | 114.34 | 23,471 |
| 2024-06-12 | 123.40 | 125.20 | 122.40 | 124.60 | 117.94 | 31,857 |
| 2024-06-11 | 124.40 | 125.40 | 123.00 | 123.40 | 116.80 | 29,242 |
| 2024-06-10 | 121.00 | 124.40 | 121.00 | 123.60 | 116.99 | 296,234 |
| 2024-06-07 | 121.20 | 123.20 | 120.40 | 123.20 | 116.62 | 40,570 |
| 2024-06-05 | 122.00 | 122.80 | 120.60 | 121.40 | 114.91 | 24,501 |
| 2024-06-04 | 121.00 | 122.40 | 120.80 | 122.20 | 115.67 | 20,779 |
| 2024-06-03 | 120.80 | 123.60 | 120.80 | 121.60 | 115.10 | 24,818 |
| 2024-05-31 | 121.60 | 124.00 | 121.20 | 121.60 | 115.10 | 127,925 |
| 2024-05-30 | 120.40 | 122.80 | 120.00 | 121.60 | 115.10 | 24,576 |
| 2024-05-29 | 120.00 | 122.80 | 119.60 | 120.40 | 113.96 | 32,100 |
| 2024-05-28 | 119.00 | 120.80 | 119.00 | 119.60 | 113.21 | 246,132 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-14 | 1.9500 SEK |
| 2025-05-16 | 1.9500 SEK |
| 2024-11-15 | 1.8500 SEK |
| 2024-05-17 | 1.8500 SEK |
| 2023-11-22 | 2.2000 SEK |
| 2023-05-24 | 1.1000 SEK |
| 2022-05-23 | 3.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.