Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	97.000	97.250	96.100	96.900	88.419	29,635
2023-09-07	98.100	98.100	96.300	97.000	88.510	31,629
2023-09-06	97.850	98.500	95.600	97.400	88.875	58,374
2023-09-05	99.900	99.900	97.850	97.850	89.285	27,191
2023-09-04	99.250	100.60	99.250	99.950	91.202	14,635
2023-09-01	98.400	99.800	98.400	99.250	90.563	15,695
2023-08-31	98.500	99.200	97.850	98.400	89.787	162,630
2023-08-30	98.000	99.900	97.800	98.500	89.878	31,101
2023-08-29	101.00	102.40	99.050	99.050	90.380	22,480
2023-08-28	103.00	103.00	100.00	100.90	92.068	31,872
2023-08-25	101.00	103.80	100.00	102.40	93.437	36,375
2023-08-24	103.20	106.00	99.600	100.70	91.886	61,611
2023-08-23	107.00	107.00	99.800	102.00	93.072	60,672
2023-08-22	103.80	104.00	101.80	102.70	93.711	14,397
2023-08-21	103.20	104.50	103.00	103.00	93.985	14,409
2023-08-18	104.80	104.80	100.70	103.20	94.167	27,874
2023-08-17	106.00	106.40	104.80	105.10	95.901	23,110
2023-08-16	109.00	109.00	106.10	106.60	97.269	13,552
2023-08-15	108.60	109.10	106.50	109.10	99.551	17,302
2023-08-14	106.70	108.90	106.30	108.90	99.368	11,402
2023-08-11	108.00	108.90	106.80	107.40	97.999	17,765
2023-08-10	109.00	109.70	107.50	108.00	98.547	23,281
2023-08-09	107.50	110.50	107.50	109.10	99.551	15,402
2023-08-08	109.70	111.00	108.40	110.80	101.10	31,229
2023-08-07	107.40	109.30	107.20	109.20	99.642	32,311
2023-08-04	106.00	107.70	105.70	107.60	98.182	18,470
2023-08-03	107.00	107.20	105.40	105.60	96.357	16,210
2023-08-02	108.20	108.40	106.60	107.00	97.634	20,189
2023-08-01	108.30	109.90	106.20	109.50	99.916	22,729
2023-07-31	111.80	112.00	109.90	109.90	100.28	30,777
2023-07-28	112.60	112.70	110.40	111.90	102.11	12,589
2023-07-27	110.60	113.00	110.40	112.20	102.38	38,209
2023-07-26	110.30	110.90	108.60	110.40	100.74	23,229
2023-07-25	108.00	110.40	107.00	110.40	100.74	27,659
2023-07-24	107.20	108.50	106.30	108.00	98.547	34,303
2023-07-21	105.10	108.10	105.10	107.20	97.817	19,623
2023-07-20	108.30	109.30	107.90	107.90	98.456	11,098
2023-07-19	107.00	109.10	106.90	108.90	99.368	24,759
2023-07-18	106.00	107.60	105.00	107.60	98.182	11,801
2023-07-17	104.70	106.40	103.80	106.00	96.722	13,898
2023-07-14	105.70	106.90	105.00	105.00	95.810	8,496
2023-07-13	110.90	110.90	107.30	107.50	98.091	13,854
2023-07-12	106.00	110.90	106.00	110.80	101.10	26,913
2023-07-11	104.30	107.20	103.40	107.00	97.634	30,111
2023-07-10	105.10	105.30	103.70	105.00	95.810	9,295
2023-07-07	106.40	106.40	104.30	105.10	95.901	10,184
2023-07-06	107.00	107.00	104.90	105.20	95.992	15,627
2023-07-05	109.10	109.10	107.20	107.30	97.908	10,734
2023-07-04	107.60	109.10	106.20	109.10	99.551	13,959
2023-07-03	109.40	112.30	107.60	107.90	98.456	17,193
2023-06-30	109.90	111.40	108.50	111.40	101.65	40,955
2023-06-29	108.00	109.80	107.80	109.30	99.733	19,292
2023-06-28	106.00	108.10	105.20	108.00	98.547	40,764
2023-06-27	103.70	106.00	102.90	106.00	96.722	33,090
2023-06-26	100.70	103.70	99.500	103.70	94.623	58,827
2023-06-22	100.00	101.10	99.500	100.50	91.703	17,761
2023-06-21	101.00	101.00	99.400	100.50	91.703	34,769
2023-06-20	102.80	102.90	100.70	101.20	92.342	23,989
2023-06-19	105.00	105.30	102.60	102.80	93.802	19,973
2023-06-16	109.00	109.00	104.60	105.50	96.266	53,731

← NewerPage 14 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.