Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	116.00	116.10	111.30	113.40	102.50	56,225
2022-12-19	115.40	117.70	115.40	116.80	105.57	38,793
2022-12-16	112.70	116.60	111.70	115.20	104.13	134,593
2022-12-15	117.40	117.40	113.50	113.60	102.68	46,398
2022-12-14	113.30	117.80	112.50	116.90	105.66	135,253
2022-12-13	112.00	115.60	111.00	114.40	103.40	31,984
2022-12-12	113.90	113.90	110.50	110.50	99.877	24,660
2022-12-09	110.40	114.60	110.40	113.90	102.95	19,820
2022-12-08	111.90	113.80	109.90	110.40	99.787	37,745
2022-12-07	113.90	114.40	111.90	111.90	101.14	30,551
2022-12-06	116.60	117.20	114.30	114.90	103.85	41,414
2022-12-05	118.10	118.10	116.30	116.60	105.39	49,155
2022-12-02	114.90	117.20	114.90	117.00	105.75	28,091
2022-12-01	116.40	117.40	115.00	115.60	104.49	18,875
2022-11-30	116.10	117.60	115.70	116.40	105.21	77,076
2022-11-29	116.70	117.50	115.60	116.10	104.94	37,040
2022-11-28	119.00	119.00	116.50	117.00	105.75	31,668
2022-11-25	117.70	119.40	117.70	119.00	107.56	40,548
2022-11-24	117.00	118.00	116.30	117.70	106.38	24,763
2022-11-23	117.20	117.80	116.00	117.00	105.75	38,413
2022-11-22	116.20	117.80	114.80	117.20	105.93	28,408
2022-11-21	115.00	116.20	114.20	116.20	105.03	34,518
2022-11-18	117.00	118.00	115.90	116.20	105.03	39,802
2022-11-17	118.00	118.00	115.30	117.00	105.75	68,519
2022-11-16	118.00	118.40	115.20	116.50	105.30	30,150
2022-11-15	117.90	118.70	114.90	118.50	107.11	57,823
2022-11-14	116.20	117.60	115.90	116.30	105.12	43,758
2022-11-11	118.40	119.00	116.80	117.00	105.75	63,526
2022-11-10	114.20	117.40	113.20	117.40	106.11	72,983
2022-11-09	113.00	114.40	112.10	114.20	103.22	61,408
2022-11-08	112.00	114.00	111.70	112.70	101.87	57,401
2022-11-07	112.40	113.40	109.40	112.00	101.23	56,487
2022-11-04	108.60	112.40	107.80	112.40	101.59	114,102
2022-11-03	107.00	112.40	106.40	109.00	98.521	72,618
2022-11-02	104.90	109.60	102.60	107.80	97.436	175,501
2022-11-01	105.00	107.50	104.50	105.90	95.719	44,328
2022-10-31	105.90	106.10	104.30	104.30	94.273	26,326
2022-10-28	104.10	107.80	103.30	105.90	95.719	68,694
2022-10-27	102.30	104.60	100.70	103.20	93.279	109,145
2022-10-26	102.10	102.80	100.40	100.70	91.019	71,091
2022-10-25	102.30	103.50	101.30	102.80	92.917	115,034
2022-10-24	98.000	102.40	98.000	102.20	92.375	57,859
2022-10-21	100.30	100.40	96.000	97.400	88.036	169,675
2022-10-20	102.60	102.60	99.150	99.300	89.754	55,966
2022-10-19	104.90	106.90	102.30	102.30	92.465	44,612
2022-10-18	107.10	107.60	104.90	105.90	95.719	76,635
2022-10-17	102.90	105.20	102.20	105.00	94.906	53,244
2022-10-14	104.30	106.00	101.90	102.80	92.917	82,706
2022-10-13	99.300	104.90	99.250	104.10	94.092	272,283
2022-10-12	100.30	102.70	99.200	99.300	89.754	189,493
2022-10-11	97.000	100.20	95.100	99.500	89.934	69,769
2022-10-10	97.250	98.550	96.050	97.550	88.172	65,399
2022-10-07	98.050	101.60	96.800	97.250	87.901	213,981
2022-10-06	99.000	100.40	95.000	97.200	87.856	167,779
2022-10-05	98.400	98.750	96.350	97.050	87.720	62,877
2022-10-04	96.500	98.250	94.750	98.050	88.624	75,306
2022-10-03	91.600	95.250	89.100	95.200	86.048	97,020
2022-09-30	88.300	92.900	88.050	91.800	82.975	80,822
2022-09-29	89.500	89.500	86.150	88.300	79.811	74,520
2022-09-28	86.000	88.750	83.900	88.600	80.082	126,859

← NewerPage 17 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.