Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	106.80	107.80	105.80	106.60	97.269	38,860
2023-06-14	104.80	106.20	104.80	106.20	96.904	38,768
2023-06-13	105.90	106.40	104.10	104.80	95.627	18,927
2023-06-12	104.10	106.50	104.10	105.90	96.631	36,728
2023-06-09	104.80	105.00	103.50	104.20	95.080	28,720
2023-06-08	105.80	105.80	103.20	104.00	94.897	26,251
2023-06-07	104.90	106.40	103.90	104.80	95.627	41,135
2023-06-05	105.50	105.90	103.70	104.60	95.445	28,775
2023-06-02	103.60	106.90	103.40	105.50	96.266	47,732
2023-06-01	106.70	107.60	103.70	104.00	94.897	34,827
2023-05-31	106.00	108.40	105.50	107.10	97.726	58,599
2023-05-30	105.40	107.60	104.50	106.70	97.361	40,274
2023-05-29	107.00	107.70	105.40	105.40	96.175	19,929
2023-05-26	105.30	107.30	104.10	106.80	97.452	41,111
2023-05-25	109.00	109.50	105.30	105.30	96.083	79,202
2023-05-24	116.40	116.40	109.80	110.00	100.37	77,417
2023-05-23	114.50	117.50	112.80	116.60	105.39	118,730
2023-05-22	117.60	117.60	112.10	114.50	103.49	70,836
2023-05-19	116.00	116.20	112.70	115.20	104.13	71,066
2023-05-17	117.00	117.90	114.30	116.00	104.85	41,568
2023-05-16	123.00	125.80	114.10	116.70	105.48	212,684
2023-05-15	126.40	127.70	125.30	125.70	113.62	33,218
2023-05-12	123.90	126.70	123.90	126.40	114.25	33,315
2023-05-11	122.20	124.40	121.00	123.90	111.99	68,984
2023-05-10	122.90	123.60	121.30	122.20	110.45	89,218
2023-05-09	122.00	122.90	121.00	122.90	111.08	60,955
2023-05-08	123.30	123.30	118.60	121.90	110.18	56,212
2023-05-05	121.80	123.90	121.80	123.30	111.45	12,668
2023-05-04	123.10	123.10	121.30	121.70	110.00	20,460
2023-05-03	123.40	124.10	122.70	122.90	111.08	15,176
2023-05-02	126.30	126.60	122.70	122.80	110.99	43,532
2023-04-28	123.60	125.70	123.00	125.70	113.62	31,159
2023-04-27	121.70	123.90	121.00	123.60	111.72	33,300
2023-04-26	121.80	123.10	120.00	121.60	109.91	66,557
2023-04-25	120.00	121.20	118.50	120.60	109.01	41,076
2023-04-24	121.20	121.30	119.50	120.30	108.73	30,048
2023-04-21	122.80	122.80	120.00	121.60	109.91	23,012
2023-04-20	122.70	122.70	120.30	121.20	109.55	22,878
2023-04-19	121.80	123.10	121.40	122.70	110.90	26,831
2023-04-18	123.90	125.00	122.70	123.10	111.27	13,914
2023-04-17	124.40	125.60	124.10	125.00	112.98	23,230
2023-04-14	123.00	125.90	122.60	124.40	112.44	23,798
2023-04-13	123.50	124.10	121.60	123.00	111.18	21,986
2023-04-12	125.00	125.30	123.10	123.50	111.63	21,361
2023-04-11	121.90	124.70	121.80	124.50	112.53	20,140
2023-04-06	122.00	122.00	120.30	120.50	108.92	6,669
2023-04-05	122.70	122.70	118.80	120.80	109.19	32,072
2023-04-04	124.60	124.60	122.00	122.70	110.90	29,926
2023-04-03	123.40	124.70	122.80	123.00	111.18	21,497
2023-03-31	120.80	124.00	118.80	123.50	111.63	40,670
2023-03-30	117.50	120.70	117.50	119.90	108.37	32,208
2023-03-29	115.00	117.70	115.00	117.50	106.20	11,992
2023-03-28	117.10	117.70	114.70	115.60	104.49	22,517
2023-03-27	117.00	117.70	116.20	116.20	105.03	14,427
2023-03-24	121.20	121.20	115.40	116.50	105.30	26,025
2023-03-23	119.00	120.20	118.00	119.80	108.28	26,830
2023-03-22	118.00	121.20	118.00	119.10	107.65	38,442
2023-03-21	118.60	119.70	117.00	118.00	106.66	59,581
2023-03-20	114.70	117.70	112.10	116.50	105.30	46,757
2023-03-17	117.30	118.80	113.90	114.70	103.67	73,356

← NewerPage 15 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.