Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	104.40	106.20	103.00	106.20	98.966	46,421
2023-11-30	104.00	104.90	103.30	104.40	97.289	51,134
2023-11-29	103.10	104.40	102.60	104.10	97.009	65,137
2023-11-28	104.40	104.60	102.10	103.10	96.077	17,889
2023-11-27	104.90	105.90	104.10	104.40	97.289	27,422
2023-11-24	105.30	105.70	103.80	104.90	97.755	268,823
2023-11-23	105.00	105.70	104.40	105.30	98.128	13,458
2023-11-22	104.90	105.50	103.10	105.00	97.848	28,550
2023-11-21	106.00	106.60	104.70	105.60	96.357	48,942
2023-11-20	105.50	106.40	105.00	106.00	96.722	21,789
2023-11-17	105.00	107.40	104.70	105.40	96.175	33,095
2023-11-16	104.80	106.10	103.20	105.00	95.810	37,553
2023-11-15	104.10	106.50	104.10	104.50	95.353	144,888
2023-11-14	100.10	104.10	99.550	104.10	94.988	41,253
2023-11-13	102.70	103.00	99.500	100.40	91.612	43,864
2023-11-10	100.00	103.00	99.550	102.70	93.711	90,576
2023-11-09	98.000	100.70	96.300	100.70	91.886	143,828
2023-11-08	94.500	95.100	93.100	94.150	85.909	60,491
2023-11-07	93.050	94.350	93.050	94.000	85.772	37,222
2023-11-06	95.700	97.150	92.750	93.050	84.906	135,407
2023-11-03	93.900	95.850	93.900	95.150	86.822	13,488
2023-11-02	91.700	93.800	91.000	93.300	85.134	30,334
2023-11-01	90.000	91.150	89.200	90.250	82.351	185,344
2023-10-31	89.800	90.350	89.250	89.800	81.940	24,503
2023-10-30	87.500	89.800	87.500	89.100	81.301	21,766
2023-10-27	89.000	89.150	86.900	87.500	79.841	25,468
2023-10-26	87.000	90.550	85.100	86.750	79.157	39,327
2023-10-25	89.650	89.650	86.300	86.550	78.974	25,001
2023-10-24	87.900	90.500	87.900	89.650	81.803	29,547
2023-10-23	88.650	88.650	86.750	88.150	80.434	30,804
2023-10-20	89.300	89.950	87.300	88.650	80.891	47,552
2023-10-19	89.450	91.150	88.900	89.750	81.894	14,464
2023-10-18	92.000	92.750	89.000	89.450	81.621	28,921
2023-10-17	92.850	93.300	90.500	92.150	84.084	22,412
2023-10-16	93.500	94.100	91.550	92.850	84.723	13,982
2023-10-13	94.850	95.200	93.250	93.500	85.316	41,925
2023-10-12	95.250	96.450	94.700	95.050	86.730	92,565
2023-10-11	94.600	95.800	93.800	95.250	86.913	25,527
2023-10-10	92.200	94.900	92.200	94.600	86.320	14,720
2023-10-09	93.000	93.100	91.850	92.400	84.312	28,111
2023-10-06	92.000	93.650	91.700	93.000	84.860	19,361
2023-10-05	92.900	94.650	92.000	92.000	83.947	18,795
2023-10-04	94.450	95.050	91.750	92.200	84.130	39,607
2023-10-03	96.000	97.650	95.250	96.000	87.597	42,259
2023-10-02	94.950	97.150	93.900	96.950	88.464	61,252
2023-09-29	95.950	95.950	94.450	94.950	86.639	203,233
2023-09-28	93.050	95.800	92.600	95.300	86.959	45,604
2023-09-27	91.700	92.700	91.400	92.300	84.221	17,933
2023-09-26	93.850	93.850	91.400	91.700	83.674	30,377
2023-09-25	93.450	93.850	92.600	93.850	85.635	33,426
2023-09-22	95.650	95.650	93.100	93.450	85.270	247,681
2023-09-21	95.000	95.950	94.750	95.450	87.095	23,358
2023-09-20	94.100	95.850	93.300	95.800	87.415	107,116
2023-09-19	94.600	96.000	93.500	94.100	85.864	44,220
2023-09-18	94.650	96.000	94.550	94.600	86.320	25,654
2023-09-15	96.000	96.900	94.500	94.500	86.229	54,007
2023-09-14	96.100	96.250	95.700	96.000	87.597	45,233
2023-09-13	97.000	97.000	95.650	96.200	87.780	12,299
2023-09-12	98.400	99.200	96.050	96.050	87.643	15,642
2023-09-11	96.900	98.400	96.900	98.400	89.787	28,175

← NewerPage 13 of 22 · 1,261 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.