Mekonomen AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	118.00	118.00	116.00	117.00	109.03	24,051
2024-02-26	116.00	118.40	116.00	117.20	109.22	30,437
2024-02-23	118.50	118.50	115.90	116.00	108.10	25,841
2024-02-22	116.30	118.50	116.30	118.00	109.96	36,980
2024-02-21	113.70	116.40	113.70	116.20	108.29	55,974
2024-02-20	113.00	115.30	111.90	113.70	105.96	50,930
2024-02-19	115.00	115.30	112.50	113.10	105.40	67,458
2024-02-16	116.10	117.50	114.70	115.80	107.91	41,988
2024-02-15	114.80	116.20	111.90	116.00	108.10	68,206
2024-02-14	99.850	114.10	96.250	113.70	105.96	311,850
2024-02-13	106.50	107.00	104.10	105.50	98.314	56,714
2024-02-12	108.00	108.60	106.50	106.50	99.246	24,438
2024-02-09	107.20	108.30	104.70	108.00	100.64	44,035
2024-02-08	106.40	107.60	105.80	107.20	99.898	30,703
2024-02-07	105.20	106.40	104.30	105.00	97.848	40,594
2024-02-06	103.40	106.10	103.40	105.50	98.314	18,674
2024-02-05	105.60	106.50	102.40	103.00	95.984	44,713
2024-02-02	105.80	107.20	105.50	105.80	98.594	131,800
2024-02-01	105.00	106.70	103.50	105.50	98.314	99,327
2024-01-31	111.50	111.50	105.70	105.70	98.500	158,193
2024-01-30	111.60	112.20	111.10	111.10	103.53	14,342
2024-01-29	112.70	112.70	109.70	111.40	103.81	25,594
2024-01-26	111.50	112.60	109.90	112.00	104.37	26,989
2024-01-25	110.30	111.50	109.30	111.50	103.91	31,622
2024-01-24	110.80	110.80	109.10	110.20	102.69	59,815
2024-01-23	111.00	112.00	109.30	109.30	101.86	36,170
2024-01-22	107.60	111.10	107.60	111.00	103.44	29,963
2024-01-19	109.00	110.20	108.40	108.70	101.30	28,711
2024-01-18	108.30	109.20	107.70	108.00	100.64	22,710
2024-01-17	110.60	110.60	107.80	108.80	101.39	24,355
2024-01-16	108.60	110.80	108.30	110.40	102.88	49,224
2024-01-15	111.90	111.90	108.60	109.20	101.76	27,898
2024-01-12	110.30	111.90	110.20	111.90	104.28	35,700
2024-01-11	110.50	111.40	109.00	109.00	101.58	20,981
2024-01-10	111.10	111.40	109.50	110.40	102.88	38,304
2024-01-09	110.40	111.20	108.50	110.70	103.16	39,470
2024-01-08	106.30	110.20	106.30	110.20	102.69	51,617
2024-01-05	108.20	108.20	105.40	106.00	98.780	23,172
2024-01-04	107.80	108.50	107.50	108.10	100.74	15,306
2024-01-03	110.40	110.40	107.70	107.80	100.46	39,877
2024-01-02	110.10	111.40	108.70	110.40	102.88	32,779
2023-12-29	108.20	109.80	108.20	109.40	101.95	29,146
2023-12-28	109.20	109.40	107.70	108.30	100.92	18,870
2023-12-27	107.10	109.80	107.00	109.20	101.76	100,261
2023-12-22	106.20	107.10	105.20	107.10	99.805	31,959
2023-12-21	104.70	106.00	103.30	106.00	98.780	140,168
2023-12-20	107.90	108.00	103.00	104.70	97.568	493,544
2023-12-19	105.10	107.90	105.10	107.90	100.55	53,811
2023-12-18	106.20	106.20	104.90	105.10	97.941	29,189
2023-12-15	108.30	108.30	104.70	106.20	98.966	157,327
2023-12-14	104.00	107.90	104.00	107.20	99.898	67,432
2023-12-13	103.30	105.10	102.60	102.80	95.798	118,899
2023-12-12	106.80	106.80	103.10	103.30	96.264	45,364
2023-12-11	108.70	108.70	106.00	106.80	99.525	41,771
2023-12-08	108.70	109.80	107.60	108.70	101.30	54,149
2023-12-07	107.10	108.60	106.50	107.80	100.46	40,936
2023-12-06	109.00	109.80	108.00	108.50	101.11	131,157
2023-12-05	106.50	109.00	106.50	107.90	100.55	23,002
2023-12-04	106.20	108.60	106.20	107.30	99.991	39,058
2023-12-01	104.40	106.20	103.00	106.20	98.966	46,421

← NewerPage 12 of 21 · 1,256 trading daysOlder →

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.