Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	115.40	116.50	114.30	115.30	104.22	58,136
2022-07-05	115.00	115.90	111.70	112.00	101.23	78,704
2022-07-04	114.00	115.00	112.50	113.00	102.14	55,360
2022-07-01	109.30	113.70	108.50	112.40	101.59	59,563
2022-06-30	107.50	110.90	107.50	110.00	99.425	103,702
2022-06-29	110.00	111.90	110.00	110.30	99.696	58,689
2022-06-28	111.70	112.50	110.70	111.00	100.33	49,860
2022-06-27	107.60	111.20	107.60	110.90	100.24	71,438
2022-06-23	106.90	108.00	105.30	106.40	96.171	76,718
2022-06-22	107.00	108.10	104.00	108.00	97.617	74,689
2022-06-21	107.40	111.60	107.40	107.80	97.436	63,642
2022-06-20	108.40	109.60	106.50	108.40	97.979	58,258
2022-06-17	104.10	107.90	102.50	107.10	96.804	182,379
2022-06-16	110.80	110.80	103.00	104.10	94.092	120,934
2022-06-15	115.00	115.00	106.00	111.00	100.33	169,001
2022-06-14	115.00	118.70	111.00	114.60	103.58	207,403
2022-06-13	107.50	109.10	104.60	107.70	97.346	103,669
2022-06-10	113.30	113.30	108.70	108.70	98.250	46,158
2022-06-09	115.40	115.40	111.40	111.40	100.69	75,279
2022-06-08	114.90	116.50	114.10	115.30	104.22	27,970
2022-06-07	117.00	118.30	113.00	114.90	103.85	70,781
2022-06-03	113.90	117.50	113.90	116.00	104.85	49,094
2022-06-02	116.00	116.00	111.90	113.30	102.41	82,007
2022-06-01	116.50	116.80	114.30	116.00	104.85	67,950
2022-05-31	115.00	117.20	113.20	116.20	105.03	530,955
2022-05-30	114.90	115.60	112.50	113.90	102.95	86,545
2022-05-27	109.90	114.40	109.90	114.40	103.40	90,832
2022-05-25	112.00	112.00	108.00	108.20	97.798	58,802
2022-05-24	110.60	112.40	109.30	110.00	99.425	94,994
2022-05-23	111.10	113.80	109.10	111.80	101.05	90,239
2022-05-20	112.20	115.60	112.00	112.40	98.883	87,956
2022-05-19	114.40	114.40	111.40	111.60	98.179	67,809
2022-05-18	117.50	120.10	115.00	115.00	101.17	58,282
2022-05-17	120.00	122.90	116.40	117.20	103.11	55,647
2022-05-16	121.20	122.90	116.00	119.10	104.78	90,430
2022-05-13	119.10	123.20	118.80	121.20	106.62	100,562
2022-05-12	118.20	122.70	110.70	118.40	104.16	347,103
2022-05-11	116.20	125.70	115.40	118.50	104.25	754,898
2022-05-10	110.00	111.70	109.40	109.80	96.595	77,537
2022-05-09	113.10	113.40	108.70	108.70	95.628	46,340
2022-05-06	111.20	114.10	110.00	112.80	99.235	78,719
2022-05-05	115.00	117.70	111.20	111.20	97.827	52,993
2022-05-04	116.00	116.70	113.30	114.60	100.82	32,297
2022-05-03	113.80	115.50	113.80	114.60	100.82	37,681
2022-05-02	114.10	114.70	108.60	114.40	100.64	48,280
2022-04-29	111.70	115.60	111.70	114.10	100.38	41,365
2022-04-28	112.80	114.20	111.40	111.70	98.267	41,896
2022-04-27	110.20	113.10	110.20	112.20	98.707	46,000
2022-04-26	116.50	116.50	111.00	111.10	97.739	81,470
2022-04-25	119.00	119.00	115.20	115.70	101.79	67,094
2022-04-22	120.00	120.80	118.80	118.80	104.51	97,609
2022-04-21	117.80	121.50	116.00	121.10	106.54	110,307
2022-04-20	117.90	118.30	116.00	116.00	102.05	43,667
2022-04-19	115.40	118.20	114.10	117.90	103.72	54,815
2022-04-14	116.30	116.30	113.60	114.10	100.38	40,427
2022-04-13	112.80	115.50	111.50	114.70	100.91	99,527
2022-04-12	108.40	112.80	107.30	112.80	99.235	125,368
2022-04-11	108.90	111.50	107.80	109.30	96.155	105,466
2022-04-08	109.00	109.40	106.70	108.80	95.716	86,479
2022-04-07	110.40	110.50	107.90	108.20	95.188	99,059

← NewerPage 19 of 21 · 1,257 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.