Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	116.50	117.40	114.10	117.30	106.02	44,526
2023-03-15	119.90	119.90	115.30	115.60	104.49	78,590
2023-03-14	121.50	121.70	119.50	119.90	108.37	44,600
2023-03-13	122.70	123.20	119.10	120.80	109.19	27,789
2023-03-10	123.00	124.00	121.50	122.70	110.90	48,701
2023-03-09	125.50	125.60	123.70	125.20	113.16	24,631
2023-03-08	125.40	126.80	124.20	125.60	113.53	57,045
2023-03-07	128.20	129.10	125.20	125.40	113.34	51,538
2023-03-06	126.60	129.10	125.90	129.10	116.69	131,455
2023-03-03	119.90	122.30	119.60	121.90	110.18	27,950
2023-03-02	118.60	120.40	116.80	119.90	108.37	21,229
2023-03-01	119.90	120.60	117.90	118.60	107.20	35,610
2023-02-28	120.40	120.40	118.50	119.60	108.10	72,382
2023-02-27	116.50	120.70	116.50	120.40	108.83	43,826
2023-02-24	118.80	118.80	115.50	115.90	104.76	23,151
2023-02-23	117.30	118.80	117.30	117.60	106.29	35,453
2023-02-22	120.10	120.10	117.10	117.40	106.11	32,414
2023-02-21	124.80	126.50	120.20	120.30	108.73	88,887
2023-02-20	123.90	125.30	123.50	124.10	112.17	60,230
2023-02-17	121.60	123.60	120.90	122.70	110.90	77,632
2023-02-16	123.90	124.40	120.60	121.60	109.91	115,139
2023-02-15	116.10	123.90	110.20	122.90	111.08	301,142
2023-02-14	122.00	122.00	119.70	119.90	108.37	34,334
2023-02-13	120.00	121.30	118.80	120.90	109.28	89,382
2023-02-10	120.50	120.70	118.60	119.20	107.74	43,751
2023-02-09	120.90	122.20	120.30	121.10	109.46	44,119
2023-02-08	119.80	121.30	119.40	120.10	108.55	38,561
2023-02-07	117.90	119.90	117.90	118.70	107.29	68,501
2023-02-06	119.00	120.20	117.90	118.40	107.02	34,985
2023-02-03	121.20	121.20	118.70	120.70	109.10	62,465
2023-02-02	118.00	121.70	118.00	120.90	109.28	81,392
2023-02-01	115.00	118.00	114.50	116.50	105.30	33,043
2023-01-31	115.00	116.70	114.70	115.70	104.58	46,508
2023-01-30	113.20	115.70	112.30	115.00	103.94	40,237
2023-01-27	114.90	115.50	112.00	113.10	102.23	190,510
2023-01-26	115.70	116.30	115.00	116.20	105.03	36,234
2023-01-25	115.50	117.00	115.10	115.70	104.58	37,783
2023-01-24	114.50	115.90	114.10	115.50	104.40	56,831
2023-01-23	114.10	115.10	113.40	114.50	103.49	19,957
2023-01-20	113.00	114.30	112.50	113.40	102.50	44,181
2023-01-19	114.50	116.10	112.70	112.90	102.05	81,805
2023-01-18	115.20	117.90	114.00	116.90	105.66	157,182
2023-01-17	118.00	118.80	114.80	115.20	104.13	59,018
2023-01-16	118.00	119.50	117.50	118.40	107.02	55,274
2023-01-13	116.90	118.90	115.50	117.80	106.48	158,746
2023-01-12	115.10	117.40	113.70	116.90	105.66	164,360
2023-01-11	116.50	116.80	114.90	115.00	103.94	50,600
2023-01-10	115.20	116.80	113.70	116.30	105.12	186,418
2023-01-09	114.00	115.80	113.80	115.20	104.13	75,643
2023-01-05	112.10	113.60	111.80	113.10	102.23	23,382
2023-01-04	111.50	113.10	111.10	112.30	101.50	41,709
2023-01-03	114.00	116.00	111.20	111.50	100.78	80,554
2023-01-02	113.40	115.50	113.40	115.50	104.40	33,946
2022-12-30	116.00	116.00	112.60	112.60	101.78	36,455
2022-12-29	112.10	116.00	111.20	116.00	104.85	92,868
2022-12-28	109.80	112.30	109.40	112.20	101.41	186,113
2022-12-27	111.80	113.20	109.90	109.90	99.335	58,794
2022-12-23	111.00	112.50	109.20	111.10	100.42	57,040
2022-12-22	116.00	117.40	110.00	110.90	100.24	124,968
2022-12-21	112.40	115.80	112.40	115.80	104.67	22,962

← NewerPage 16 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.