Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	71.000	71.000	70.000	70.300	70.300	67,997
2026-01-30	70.700	71.600	70.700	70.900	70.900	120,228
2026-01-29	71.000	71.500	70.500	70.600	70.600	241,140
2026-01-28	71.100	72.000	70.900	71.400	71.400	91,788
2026-01-27	70.600	71.100	69.600	71.100	71.100	155,701
2026-01-26	72.200	72.500	69.800	70.900	70.900	355,777
2026-01-23	71.800	72.600	71.400	72.200	72.200	69,988
2026-01-22	70.000	71.600	70.000	71.600	71.600	131,333
2026-01-21	69.100	69.600	67.700	69.400	69.400	112,239
2026-01-20	69.000	69.300	68.400	68.900	68.900	80,124
2026-01-19	70.700	71.000	69.000	69.000	69.000	128,544
2026-01-16	71.100	71.600	70.700	71.100	71.100	113,159
2026-01-15	71.500	71.900	70.600	71.500	71.500	67,471
2026-01-14	73.000	73.000	70.700	71.200	71.200	88,196
2026-01-13	73.500	73.600	72.400	72.600	72.600	59,086
2026-01-12	72.400	73.300	72.100	73.000	73.000	110,997
2026-01-09	72.500	72.900	71.600	72.400	72.400	128,960
2026-01-08	73.000	73.300	71.400	72.200	72.200	119,748
2026-01-07	69.300	73.800	69.200	73.800	73.800	243,845
2026-01-05	70.000	70.100	68.700	68.800	68.800	134,337
2026-01-02	73.200	73.400	69.600	69.800	69.800	299,136
2025-12-30	72.600	73.100	72.000	72.900	72.900	135,342
2025-12-29	72.000	72.700	71.600	72.500	72.500	102,941
2025-12-23	71.500	72.600	71.300	71.900	71.900	107,838
2025-12-22	70.700	72.100	70.400	71.700	71.700	127,018
2025-12-19	70.500	70.700	69.600	70.700	70.700	269,159
2025-12-18	70.000	70.600	69.500	70.600	70.600	118,851
2025-12-17	72.100	72.100	69.500	70.000	70.000	223,395
2025-12-16	72.600	73.400	72.300	72.500	72.500	69,332
2025-12-15	73.100	74.600	72.400	72.600	72.600	200,058
2025-12-12	71.400	73.400	71.400	73.000	73.000	105,891
2025-12-11	69.800	71.800	69.800	71.400	71.400	148,250
2025-12-10	68.000	70.100	67.200	70.000	70.000	245,487
2025-12-09	69.300	69.400	67.900	68.200	68.200	106,405
2025-12-08	70.200	70.500	69.100	69.300	69.300	157,014
2025-12-05	69.700	71.400	69.300	70.300	70.300	129,282
2025-12-04	71.400	71.600	69.600	69.700	69.700	223,491
2025-12-03	71.600	72.600	71.400	71.400	71.400	89,737
2025-12-02	73.500	73.500	71.300	71.300	71.300	108,157
2025-12-01	71.300	73.700	71.200	73.500	73.500	180,883
2025-11-28	73.600	74.200	71.700	71.700	71.700	1,246,405
2025-11-27	73.300	74.000	72.800	73.900	73.900	154,778
2025-11-26	73.100	74.000	72.000	73.500	73.500	132,475
2025-11-25	70.100	73.300	70.000	72.800	72.800	245,711
2025-11-24	70.300	71.800	69.600	70.100	70.100	1,855,716
2025-11-21	70.400	71.300	69.400	70.200	70.200	205,845
2025-11-20	71.000	72.400	70.500	71.300	71.300	168,559
2025-11-19	70.900	71.200	69.600	70.200	70.200	204,466
2025-11-18	72.500	72.500	70.000	70.900	70.900	345,782
2025-11-17	76.400	76.400	72.600	72.800	72.800	445,182
2025-11-14	77.600	78.100	74.900	76.000	76.000	246,415
2025-11-13	71.800	80.800	69.800	79.000	77.050	743,987
2025-11-12	74.400	75.100	73.900	74.200	72.369	190,005
2025-11-11	74.400	74.800	74.200	74.600	72.759	82,648
2025-11-10	75.100	75.500	74.300	74.500	72.661	82,593
2025-11-07	75.000	75.400	73.400	74.500	72.661	106,310
2025-11-06	74.600	75.700	74.300	75.000	73.149	85,757
2025-11-05	73.600	75.000	73.200	74.200	72.369	127,881
2025-11-04	75.500	76.000	73.700	73.700	71.881	117,307
2025-11-03	76.900	77.200	76.000	76.000	74.124	138,937

← NewerPage 4 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.