Mekonomen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 119.40 | 119.60 | 118.20 | 119.00 | 112.64 | 8,753 |
| 2024-05-24 | 119.80 | 119.80 | 118.00 | 119.80 | 113.40 | 46,017 |
| 2024-05-23 | 118.20 | 119.40 | 117.60 | 118.60 | 112.26 | 28,753 |
| 2024-05-22 | 118.00 | 119.40 | 118.00 | 118.20 | 111.88 | 18,219 |
| 2024-05-21 | 121.60 | 122.20 | 118.00 | 118.00 | 111.69 | 23,228 |
| 2024-05-20 | 119.00 | 122.40 | 118.20 | 121.60 | 115.10 | 24,241 |
| 2024-05-17 | 118.40 | 123.80 | 117.60 | 119.00 | 112.64 | 88,048 |
| 2024-05-16 | 123.00 | 125.00 | 117.20 | 119.40 | 111.27 | 180,749 |
| 2024-05-15 | 122.60 | 123.40 | 121.40 | 122.40 | 114.06 | 23,934 |
| 2024-05-14 | 118.20 | 122.60 | 118.20 | 122.40 | 114.06 | 33,851 |
| 2024-05-13 | 119.60 | 120.80 | 119.40 | 120.20 | 112.01 | 17,589 |
| 2024-05-10 | 119.00 | 120.60 | 118.60 | 120.60 | 112.39 | 79,869 |
| 2024-05-08 | 118.20 | 119.00 | 117.60 | 118.80 | 110.71 | 12,996 |
| 2024-05-07 | 117.80 | 118.40 | 116.20 | 118.20 | 110.15 | 31,631 |
| 2024-05-06 | 116.00 | 117.80 | 115.60 | 116.60 | 108.66 | 11,008 |
| 2024-05-03 | 113.80 | 116.00 | 113.20 | 115.80 | 107.91 | 25,843 |
| 2024-05-02 | 112.00 | 113.00 | 111.00 | 112.40 | 104.74 | 363,536 |
| 2024-04-30 | 111.20 | 112.80 | 111.20 | 112.60 | 104.93 | 21,190 |
| 2024-04-29 | 110.00 | 112.00 | 109.00 | 111.20 | 103.63 | 39,818 |
| 2024-04-26 | 110.80 | 112.60 | 110.80 | 112.40 | 104.74 | 30,827 |
| 2024-04-25 | 112.80 | 113.20 | 109.60 | 110.40 | 102.88 | 18,912 |
| 2024-04-24 | 111.20 | 113.40 | 110.40 | 113.20 | 105.49 | 26,078 |
| 2024-04-23 | 112.80 | 112.80 | 111.00 | 111.20 | 103.63 | 33,568 |
| 2024-04-22 | 109.60 | 112.80 | 109.60 | 112.80 | 105.12 | 20,725 |
| 2024-04-19 | 110.80 | 110.80 | 108.00 | 109.60 | 102.13 | 27,730 |
| 2024-04-18 | 109.60 | 111.20 | 109.00 | 110.80 | 103.25 | 20,865 |
| 2024-04-17 | 110.00 | 111.00 | 109.60 | 109.60 | 102.13 | 24,467 |
| 2024-04-16 | 111.00 | 111.40 | 110.20 | 110.20 | 102.69 | 41,274 |
| 2024-04-15 | 114.20 | 114.40 | 112.40 | 112.60 | 104.93 | 28,496 |
| 2024-04-12 | 116.20 | 118.60 | 114.60 | 114.60 | 106.79 | 22,347 |
| 2024-04-11 | 117.00 | 117.80 | 115.40 | 116.20 | 108.29 | 20,196 |
| 2024-04-10 | 116.60 | 118.40 | 116.40 | 116.80 | 108.84 | 28,043 |
| 2024-04-09 | 117.40 | 118.00 | 116.60 | 116.60 | 108.66 | 19,351 |
| 2024-04-08 | 115.40 | 117.80 | 115.20 | 117.40 | 109.40 | 27,576 |
| 2024-04-05 | 117.00 | 117.00 | 115.00 | 115.80 | 107.91 | 33,010 |
| 2024-04-04 | 115.60 | 117.20 | 115.40 | 117.00 | 109.03 | 50,435 |
| 2024-04-03 | 117.20 | 117.60 | 115.80 | 116.20 | 108.29 | 33,245 |
| 2024-04-02 | 121.00 | 121.00 | 117.20 | 117.20 | 109.22 | 36,584 |
| 2024-03-28 | 115.00 | 121.20 | 115.00 | 120.60 | 112.39 | 44,605 |
| 2024-03-27 | 118.40 | 119.90 | 114.40 | 115.00 | 107.17 | 107,029 |
| 2024-03-26 | 118.90 | 120.40 | 116.00 | 118.00 | 109.96 | 103,985 |
| 2024-03-25 | 114.10 | 119.00 | 114.10 | 118.80 | 110.71 | 38,205 |
| 2024-03-22 | 118.30 | 118.70 | 117.10 | 117.50 | 109.50 | 22,693 |
| 2024-03-21 | 118.60 | 119.50 | 117.00 | 118.30 | 110.24 | 21,551 |
| 2024-03-20 | 117.00 | 118.50 | 116.50 | 118.50 | 110.43 | 32,002 |
| 2024-03-19 | 117.10 | 118.00 | 117.00 | 117.50 | 109.50 | 17,116 |
| 2024-03-18 | 117.60 | 119.00 | 117.40 | 117.40 | 109.40 | 23,867 |
| 2024-03-15 | 118.00 | 119.50 | 117.10 | 117.40 | 109.40 | 138,569 |
| 2024-03-14 | 115.10 | 118.80 | 115.10 | 118.00 | 109.96 | 113,011 |
| 2024-03-13 | 113.90 | 116.40 | 113.40 | 116.00 | 108.10 | 190,383 |
| 2024-03-12 | 113.50 | 114.50 | 112.80 | 113.90 | 106.14 | 40,958 |
| 2024-03-11 | 112.50 | 113.50 | 110.90 | 113.50 | 105.77 | 61,355 |
| 2024-03-08 | 111.30 | 111.50 | 110.20 | 111.10 | 103.53 | 23,012 |
| 2024-03-07 | 111.30 | 112.10 | 110.00 | 111.30 | 103.72 | 19,983 |
| 2024-03-06 | 112.00 | 113.00 | 111.30 | 111.30 | 103.72 | 29,015 |
| 2024-03-05 | 113.60 | 113.60 | 111.80 | 112.50 | 104.84 | 23,177 |
| 2024-03-04 | 115.40 | 116.10 | 113.20 | 113.60 | 105.86 | 30,193 |
| 2024-03-01 | 116.20 | 117.50 | 114.50 | 115.40 | 107.54 | 22,838 |
| 2024-02-29 | 116.50 | 116.90 | 113.70 | 116.20 | 108.29 | 50,985 |
| 2024-02-28 | 117.00 | 117.50 | 115.90 | 116.50 | 108.56 | 14,961 |
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.