Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	148.00	149.90	147.60	147.70	129.94	46,835
2022-01-10	155.00	155.00	147.20	148.70	130.82	86,793
2022-01-07	159.00	159.50	154.60	155.00	136.36	64,069
2022-01-05	155.60	159.00	155.30	158.90	139.79	38,317
2022-01-04	160.00	160.00	154.90	155.50	136.80	53,482
2022-01-03	157.00	161.60	157.00	159.90	140.67	76,613
2021-12-30	154.40	159.00	153.80	157.10	138.21	146,433
2021-12-29	153.40	155.00	152.30	152.90	134.51	60,995
2021-12-28	152.40	155.00	151.70	153.30	134.86	93,402
2021-12-27	150.50	154.20	150.50	152.10	133.81	100,028
2021-12-23	152.10	153.20	149.30	150.40	132.31	76,755
2021-12-22	151.90	152.90	149.60	150.20	132.14	88,590
2021-12-21	154.60	155.50	144.70	150.10	132.05	217,752
2021-12-20	154.90	154.90	151.80	153.30	134.86	88,163
2021-12-17	156.90	158.00	155.00	156.40	137.59	86,150
2021-12-16	159.50	160.50	155.40	157.20	138.29	60,705
2021-12-15	156.80	158.80	154.40	156.60	137.77	76,720
2021-12-14	157.60	158.80	155.90	156.90	138.03	70,206
2021-12-13	164.60	164.60	158.20	158.30	139.26	67,914
2021-12-10	162.30	165.50	161.50	163.40	143.75	106,800
2021-12-09	164.40	165.40	161.80	163.80	144.10	49,695
2021-12-08	162.00	165.30	161.70	164.40	144.63	70,705
2021-12-07	159.10	162.40	158.90	162.30	142.78	69,230
2021-12-06	158.00	159.40	156.40	158.90	139.79	58,734
2021-12-03	159.40	159.60	156.40	158.10	139.09	105,739
2021-12-02	155.60	159.30	154.20	158.10	139.09	96,101
2021-12-01	155.50	161.10	153.40	159.80	140.58	154,368
2021-11-30	153.10	157.20	151.70	155.50	136.80	797,952
2021-11-29	151.00	159.00	150.50	155.10	136.45	214,784
2021-11-26	154.60	156.40	151.00	151.00	132.84	113,134
2021-11-25	158.80	161.30	154.00	157.90	138.91	204,130
2021-11-24	153.60	161.10	153.60	158.80	139.70	272,769
2021-11-23	153.50	154.50	151.30	151.50	133.28	68,974
2021-11-22	154.00	155.60	152.60	154.40	135.83	84,081
2021-11-19	152.30	154.60	151.40	153.90	135.39	101,514
2021-11-18	153.90	153.90	148.90	152.30	133.98	127,203
2021-11-17	151.50	154.00	150.80	153.10	134.69	135,809
2021-11-16	151.30	152.00	148.60	151.20	133.02	121,980
2021-11-15	150.10	152.10	148.70	151.30	133.10	106,373
2021-11-12	146.50	151.60	146.00	151.00	132.84	125,034
2021-11-11	145.30	147.50	145.10	146.50	128.88	149,955
2021-11-10	143.00	145.70	140.90	144.90	127.47	590,848
2021-11-09	145.50	145.90	142.10	143.30	126.07	407,741
2021-11-08	146.90	147.00	144.40	145.00	127.56	96,339
2021-11-05	147.10	149.70	145.40	146.90	129.23	93,043
2021-11-04	149.80	152.10	146.20	147.10	129.41	199,842
2021-11-03	153.30	156.20	148.30	149.40	131.43	306,846
2021-11-02	158.00	159.10	148.60	151.00	132.84	659,695
2021-11-01	173.50	178.90	157.00	157.00	138.12	637,181
2021-10-29	170.00	182.80	153.10	177.00	155.71	528,167
2021-10-28	163.30	166.80	162.10	166.80	146.74	73,646
2021-10-27	162.00	163.20	160.70	163.20	143.57	45,564
2021-10-26	161.90	162.80	160.30	162.20	142.69	42,642
2021-10-25	161.20	163.00	157.00	160.60	141.29	63,980
2021-10-22	157.10	161.50	156.20	161.50	142.08	113,473
2021-10-21	153.40	156.70	151.70	156.70	137.86	108,327
2021-10-20	154.10	155.20	152.50	153.30	134.86	49,033
2021-10-19	155.60	158.50	153.80	154.10	135.57	49,907
2021-10-18	153.80	157.00	152.60	156.70	137.86	30,558
2021-10-15	153.50	155.20	152.60	153.80	135.30	66,626

← NewerPage 21 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.