Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	88.200	88.450	86.150	86.450	78.139	60,408
2022-09-26	88.050	89.750	86.150	87.750	79.314	142,465
2022-09-23	89.000	89.450	87.850	88.000	79.540	75,816
2022-09-22	89.900	90.250	88.900	89.000	80.444	71,022
2022-09-21	90.600	91.750	89.900	91.100	82.342	55,522
2022-09-20	93.500	94.350	90.650	90.650	81.935	58,116
2022-09-19	92.150	94.250	91.900	93.650	84.647	39,717
2022-09-16	93.600	94.100	92.300	93.600	84.602	68,031
2022-09-15	92.500	94.700	92.500	94.300	85.234	63,081
2022-09-14	94.000	95.200	92.200	92.500	83.607	48,496
2022-09-13	98.350	98.350	94.600	94.600	85.505	62,110
2022-09-12	96.000	98.600	95.350	98.350	88.895	77,119
2022-09-09	92.900	95.000	92.300	95.000	85.867	67,007
2022-09-08	94.700	96.050	91.750	92.350	83.472	136,394
2022-09-07	96.300	99.800	94.750	95.650	86.455	56,198
2022-09-06	95.350	97.800	95.250	96.300	87.042	57,274
2022-09-05	93.450	95.650	93.200	95.350	86.183	53,407
2022-09-02	96.700	97.000	93.500	96.150	86.906	94,498
2022-09-01	96.300	96.900	95.000	95.350	86.183	76,370
2022-08-31	99.000	100.00	97.050	97.550	88.172	83,425
2022-08-30	98.000	100.30	97.800	99.000	89.482	131,028
2022-08-29	97.450	98.150	94.800	98.000	88.579	118,934
2022-08-26	96.000	99.400	94.850	97.800	88.398	219,669
2022-08-25	96.650	97.450	92.550	95.000	85.867	272,858
2022-08-24	99.100	99.950	88.550	95.500	86.319	1,057,706
2022-08-23	106.60	109.70	106.60	108.80	98.340	75,139
2022-08-22	109.00	109.10	105.90	107.40	97.075	63,041
2022-08-19	110.10	111.10	109.10	109.90	99.335	72,272
2022-08-18	111.90	112.20	110.50	111.10	100.42	57,667
2022-08-17	113.50	114.40	110.10	111.20	100.51	82,968
2022-08-16	113.10	114.40	112.60	113.20	102.32	102,655
2022-08-15	115.60	116.40	113.00	113.40	102.50	30,811
2022-08-12	115.40	116.90	114.50	115.60	104.49	31,614
2022-08-11	115.00	116.30	114.60	115.00	103.94	37,494
2022-08-10	112.60	114.90	112.50	114.70	103.67	30,576
2022-08-09	115.60	115.80	112.70	112.80	101.96	36,025
2022-08-08	115.00	116.10	114.00	115.60	104.49	43,209
2022-08-05	119.10	120.40	113.70	113.70	102.77	75,861
2022-08-04	116.60	119.80	116.60	119.10	107.65	58,510
2022-08-03	115.40	117.30	114.60	117.00	105.75	27,100
2022-08-02	117.60	117.60	114.20	114.60	103.58	28,423
2022-08-01	119.50	120.80	117.60	117.60	106.29	27,601
2022-07-29	115.00	119.80	115.00	119.10	107.65	39,669
2022-07-28	115.00	116.80	114.50	115.70	104.58	56,864
2022-07-27	115.70	117.20	114.60	116.00	104.85	47,401
2022-07-26	120.10	120.50	115.10	115.40	104.31	57,838
2022-07-25	125.00	125.60	120.00	120.00	108.46	74,983
2022-07-22	124.00	127.70	124.00	125.50	113.43	45,244
2022-07-21	123.50	125.50	121.80	124.60	112.62	45,963
2022-07-20	120.00	123.70	120.00	121.80	110.09	32,182
2022-07-19	120.00	122.40	119.60	120.00	108.46	32,633
2022-07-18	118.30	121.50	118.30	120.20	108.64	40,372
2022-07-15	114.00	118.40	114.00	117.90	106.57	28,144
2022-07-14	118.60	118.70	114.90	115.40	104.31	37,500
2022-07-13	118.50	118.50	115.90	117.30	106.02	24,655
2022-07-12	115.60	117.80	115.00	117.50	106.20	24,696
2022-07-11	117.30	117.90	115.60	116.00	104.85	40,091
2022-07-08	119.00	119.50	117.20	117.40	106.11	47,610
2022-07-07	115.70	118.70	115.30	118.10	106.75	48,276
2022-07-06	115.40	116.50	114.30	115.30	104.22	58,136

← NewerPage 18 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.