Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	77.000	78.500	77.000	77.800	77.800	84,413
2026-07-24	76.250	78.300	75.500	76.850	76.850	131,961
2026-07-23	82.400	84.000	75.100	76.200	76.200	322,751
2026-07-22	77.200	79.400	76.950	78.900	78.900	86,679
2026-07-21	77.500	77.750	75.700	77.750	77.750	115,478
2026-07-20	77.550	78.850	77.550	78.000	78.000	42,029
2026-07-17	79.150	79.400	77.500	78.400	78.400	70,852
2026-07-16	79.050	80.150	78.500	79.150	79.150	32,895
2026-07-15	77.450	79.650	77.200	79.350	79.350	73,589
2026-07-14	78.150	78.500	76.700	77.700	77.700	63,080
2026-07-13	77.950	78.700	76.450	77.700	77.700	34,870
2026-07-10	76.450	78.400	76.450	78.100	78.100	60,270
2026-07-09	76.150	76.500	75.300	76.500	76.500	49,464
2026-07-08	76.850	76.850	75.650	76.000	76.000	69,222
2026-07-07	77.400	78.150	76.950	77.250	77.250	37,086
2026-07-06	76.950	78.500	76.950	77.400	77.400	33,244
2026-07-03	77.150	77.250	76.000	77.150	77.150	105,842
2026-07-02	76.650	78.750	75.900	77.200	77.200	69,547
2026-07-01	76.700	76.850	73.700	76.850	76.850	81,559
2026-06-30	77.000	77.750	76.500	76.700	76.700	51,055
2026-06-29	77.450	77.600	76.050	76.500	76.500	73,047
2026-06-26	78.250	78.300	76.700	77.050	77.050	103,899
2026-06-25	76.750	78.500	76.750	78.100	78.100	77,826
2026-06-24	75.000	76.750	74.050	76.750	76.750	60,839
2026-06-23	74.550	74.850	71.000	74.750	74.750	197,316
2026-06-22	75.000	75.050	72.150	74.550	74.550	123,013
2026-06-18	75.650	76.600	74.900	75.950	75.950	51,665
2026-06-17	76.300	76.300	75.000	76.000	76.000	39,802
2026-06-16	76.350	77.300	75.700	76.350	76.350	45,301
2026-06-15	75.000	76.650	75.000	76.450	76.450	216,911
2026-06-12	74.050	76.250	74.000	74.700	74.700	50,620
2026-06-11	72.850	74.400	72.400	74.350	74.350	46,572
2026-06-10	73.000	73.550	72.000	73.000	73.000	53,087
2026-06-09	76.300	76.300	72.800	72.950	72.950	194,326
2026-06-08	75.800	76.850	74.750	76.300	76.300	60,020
2026-06-05	76.350	77.450	75.650	76.000	76.000	76,140
2026-06-04	75.800	77.350	75.800	76.800	76.800	92,528
2026-06-03	75.000	76.550	74.350	76.300	76.300	50,507
2026-06-02	76.200	77.000	74.700	74.800	74.800	40,346
2026-06-01	78.850	78.950	76.450	76.450	76.450	49,780
2026-05-29	77.900	79.150	77.300	79.100	79.100	50,764
2026-05-28	79.350	79.350	77.600	77.950	77.950	67,728
2026-05-27	77.200	80.700	77.200	79.350	79.350	133,284
2026-05-26	79.300	79.300	77.200	77.750	77.750	79,525
2026-05-25	79.250	80.800	79.250	79.350	79.350	77,960
2026-05-22	78.050	80.000	77.650	79.250	79.250	177,451
2026-05-21	77.300	78.500	76.750	77.750	77.750	581,809
2026-05-20	77.000	77.450	74.400	77.250	77.250	81,885
2026-05-19	76.150	77.100	75.750	77.000	77.000	61,781
2026-05-18	73.000	76.700	73.000	76.150	76.150	108,966
2026-05-15	74.600	75.400	72.700	74.900	74.900	89,322
2026-05-13	73.950	75.050	73.700	74.600	74.600	40,460
2026-05-12	74.650	74.700	72.900	74.000	74.000	303,181
2026-05-11	75.750	76.100	74.200	74.700	74.700	77,654
2026-05-08	73.500	76.350	73.000	75.850	75.850	180,097
2026-05-07	72.600	76.950	71.500	73.400	73.400	475,007
2026-05-06	70.700	74.750	70.600	74.100	74.100	218,731
2026-05-05	68.150	70.450	67.700	70.350	70.350	117,068
2026-05-04	67.450	69.250	67.000	68.100	68.100	106,134
2026-04-30	68.300	68.450	67.350	67.600	67.600	29,066

← NewerPage 2 of 3 · 128 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.