Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	110.90	112.00	107.60	107.60	94.660	72,201
2022-04-04	108.50	111.30	106.50	110.90	97.563	96,533
2022-04-01	110.60	110.90	108.40	108.50	95.452	69,575
2022-03-31	114.10	115.10	109.50	111.20	97.827	107,002
2022-03-30	114.90	115.00	110.90	113.90	100.20	86,908
2022-03-29	111.10	115.20	110.80	115.00	101.17	89,201
2022-03-28	108.00	111.00	107.70	110.20	96.947	71,035
2022-03-25	110.60	110.80	107.20	107.70	94.748	60,331
2022-03-24	113.60	113.60	109.50	110.50	97.211	83,728
2022-03-23	115.40	115.80	112.00	113.60	99.938	85,854
2022-03-22	116.00	116.60	114.30	114.40	100.64	50,643
2022-03-21	118.50	119.40	116.00	117.60	103.46	48,335
2022-03-18	116.00	118.50	114.90	118.50	104.25	118,003
2022-03-17	117.30	118.90	114.30	115.40	101.52	69,544
2022-03-16	114.20	117.50	113.60	117.30	103.19	93,725
2022-03-15	113.80	114.20	111.00	112.10	98.619	65,747
2022-03-14	114.20	117.00	114.00	115.40	101.52	106,902
2022-03-11	110.40	115.90	110.40	113.10	99.498	99,468
2022-03-10	112.00	113.30	109.80	110.40	97.123	90,823
2022-03-09	109.90	112.30	108.00	111.50	98.091	78,396
2022-03-08	103.30	108.50	102.60	107.10	94.220	92,933
2022-03-07	103.20	107.60	98.300	104.90	92.285	130,470
2022-03-04	110.40	110.40	106.00	106.60	93.780	127,376
2022-03-03	111.80	114.80	110.20	110.40	97.123	75,270
2022-03-02	111.90	112.80	107.90	111.80	98.355	104,729
2022-03-01	117.10	117.10	112.50	112.80	99.235	120,309
2022-02-28	115.30	117.50	111.80	117.30	103.19	182,198
2022-02-25	113.70	118.00	110.50	117.00	102.93	156,881
2022-02-24	110.00	113.00	107.20	113.00	99.411	120,519
2022-02-23	116.00	120.10	114.40	114.80	100.99	75,146
2022-02-22	111.70	118.20	111.30	116.00	102.05	80,200
2022-02-21	119.00	120.50	113.50	115.00	101.17	113,386
2022-02-18	118.20	121.50	117.70	119.00	104.69	124,664
2022-02-17	123.20	124.10	119.40	120.00	105.57	110,076
2022-02-16	125.00	126.20	122.20	122.80	108.03	113,151
2022-02-15	123.00	127.00	122.50	124.10	109.18	179,075
2022-02-14	129.70	129.70	122.00	124.00	109.09	333,464
2022-02-11	139.00	139.00	121.10	129.50	113.93	1,192,689
2022-02-10	145.00	145.00	141.50	143.70	126.42	65,267
2022-02-09	140.80	143.60	139.40	143.10	125.89	73,674
2022-02-08	138.00	140.80	137.40	140.40	123.52	60,568
2022-02-07	140.40	141.00	137.70	138.30	121.67	98,703
2022-02-04	139.80	140.80	138.40	139.80	122.99	59,687
2022-02-03	143.30	143.30	139.00	139.80	122.99	36,665
2022-02-02	141.10	144.90	141.10	143.30	126.07	55,699
2022-02-01	138.00	141.70	138.00	140.70	123.78	267,052
2022-01-31	135.40	137.20	134.30	137.00	120.52	93,342
2022-01-28	134.90	136.00	132.30	134.30	118.15	65,817
2022-01-27	133.30	135.20	131.70	132.60	116.65	58,737
2022-01-26	134.40	137.40	133.70	134.90	118.68	43,615
2022-01-25	133.10	137.00	132.90	133.40	117.36	112,586
2022-01-24	138.90	138.90	130.40	132.30	116.39	123,075
2022-01-21	141.10	141.20	136.70	138.70	122.02	111,097
2022-01-20	143.40	144.60	141.40	142.40	125.27	47,031
2022-01-19	143.00	146.30	141.00	143.80	126.51	56,254
2022-01-18	149.90	149.90	142.70	143.00	125.80	96,696
2022-01-17	149.20	154.00	147.90	150.80	132.66	105,937
2022-01-14	155.30	155.50	148.30	148.90	130.99	201,750
2022-01-13	149.00	155.60	147.50	155.30	136.62	184,478
2022-01-12	147.90	150.40	147.10	149.40	131.43	71,738

← NewerPage 20 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.