Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	68.350	68.650	67.550	68.400	68.400	71,169
2026-04-28	70.050	70.100	67.750	68.350	68.350	73,299
2026-04-27	70.000	70.600	69.650	70.100	70.100	93,951
2026-04-24	71.000	71.450	69.800	69.900	69.900	101,331
2026-04-23	69.950	71.100	69.800	71.000	71.000	66,584
2026-04-22	71.400	72.000	69.600	70.400	70.400	219,863
2026-04-21	71.900	72.600	71.450	71.650	71.650	72,241
2026-04-20	71.950	72.700	71.000	71.900	71.900	62,028
2026-04-17	70.900	73.250	70.650	71.950	71.950	158,254
2026-04-16	73.050	73.200	70.350	71.000	71.000	181,173
2026-04-15	73.100	73.900	72.300	72.800	72.800	128,806
2026-04-14	71.200	73.300	71.050	72.300	72.300	158,359
2026-04-13	70.700	71.400	69.700	71.000	71.000	99,876
2026-04-10	69.350	71.850	69.250	71.250	71.250	204,060
2026-04-09	68.350	69.350	68.000	69.250	69.250	113,750
2026-04-08	69.000	69.600	68.200	68.650	68.650	101,425
2026-04-07	68.250	69.700	66.200	67.150	67.150	109,046
2026-04-02	68.600	68.700	67.700	67.800	67.800	25,140
2026-04-01	69.900	69.900	68.400	69.300	69.300	72,406
2026-03-31	68.200	69.100	67.700	68.500	68.500	71,347
2026-03-30	66.800	67.300	65.600	67.200	67.200	45,322
2026-03-27	67.600	68.500	66.500	67.000	67.000	41,391
2026-03-26	67.600	68.800	66.700	68.300	68.300	69,889
2026-03-25	66.500	68.600	66.500	67.500	67.500	107,619
2026-03-24	65.700	66.700	65.000	66.300	66.300	119,834
2026-03-23	64.700	67.000	62.800	65.600	65.600	151,186
2026-03-20	64.300	65.600	64.000	65.600	65.600	1,340,683
2026-03-19	65.500	65.500	64.200	64.200	64.200	73,721
2026-03-18	68.200	68.200	66.200	66.700	66.700	95,237
2026-03-17	65.900	67.800	65.900	67.000	67.000	49,523
2026-03-16	67.300	67.300	65.700	66.500	66.500	99,857
2026-03-13	68.300	68.300	66.300	67.400	67.400	110,744
2026-03-12	68.200	69.500	67.600	68.300	68.300	110,517
2026-03-11	67.800	69.100	66.500	68.400	68.400	98,676
2026-03-10	67.900	69.000	67.700	68.100	68.100	107,824
2026-03-09	67.000	67.300	65.500	67.100	67.100	183,143
2026-03-06	67.700	68.900	66.600	67.700	67.700	146,812
2026-03-05	65.300	68.000	64.500	67.000	67.000	227,954
2026-03-04	63.300	65.300	63.100	65.100	65.100	164,365
2026-03-03	65.600	65.600	63.100	63.500	63.500	191,172
2026-03-02	65.300	66.500	64.200	65.300	65.300	108,552
2026-02-27	65.100	66.500	64.100	66.500	66.500	109,179
2026-02-26	65.000	65.500	64.400	65.200	65.200	78,084
2026-02-25	65.400	65.700	64.900	65.000	65.000	87,369
2026-02-24	65.000	66.200	64.800	65.400	65.400	97,401
2026-02-23	66.800	66.800	64.800	64.800	64.800	126,178
2026-02-20	66.500	67.300	66.000	66.700	66.700	103,729
2026-02-19	67.100	67.800	66.300	66.500	66.500	66,485
2026-02-18	68.200	68.500	67.000	67.500	67.500	85,440
2026-02-17	69.500	70.500	67.600	68.000	68.000	121,714
2026-02-16	70.900	71.900	69.100	69.400	69.400	179,623
2026-02-13	64.500	70.900	64.500	70.900	70.900	437,447
2026-02-12	68.300	73.800	64.300	64.300	64.300	912,696
2026-02-11	72.900	72.900	71.600	71.600	71.600	113,355
2026-02-10	72.400	73.400	72.100	73.300	73.300	83,244
2026-02-09	72.400	72.900	71.400	72.600	72.600	100,965
2026-02-06	71.900	72.700	70.500	72.500	72.500	112,290
2026-02-05	72.000	72.000	70.500	71.800	71.800	66,227
2026-02-04	70.000	72.200	69.200	71.900	71.900	113,431
2026-02-03	70.500	70.900	69.800	70.000	70.000	114,039

← NewerPage 3 of 21 · 1,256 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.