Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	76.500	77.200	76.300	77.200	75.294	31,829
2025-10-30	76.200	77.000	76.000	76.500	74.612	53,726
2025-10-29	78.000	78.400	76.200	76.200	74.319	90,351
2025-10-28	77.500	78.500	77.000	78.000	76.075	383,030
2025-10-27	78.000	78.200	77.300	77.500	75.587	95,445
2025-10-24	76.500	78.100	76.500	77.400	75.490	111,345
2025-10-23	73.900	77.200	73.500	76.500	74.612	129,693
2025-10-22	75.900	76.200	74.800	74.800	72.954	176,757
2025-10-21	74.600	76.000	73.300	75.900	74.027	132,631
2025-10-20	73.400	74.600	72.900	74.500	72.661	125,161
2025-10-17	74.400	74.400	72.400	73.400	71.588	112,418
2025-10-16	74.000	74.800	73.300	74.200	72.369	95,237
2025-10-15	74.400	76.400	73.700	74.000	72.173	194,725
2025-10-14	74.000	74.700	73.200	74.000	72.173	101,223
2025-10-13	74.000	75.000	73.600	73.800	71.978	84,267
2025-10-10	75.000	76.400	74.100	74.100	72.271	144,075
2025-10-09	73.300	76.000	73.300	74.500	72.661	212,292
2025-10-08	73.300	73.800	71.800	73.300	71.491	142,227
2025-10-07	73.200	73.700	72.200	72.500	70.710	114,365
2025-10-06	72.600	73.600	71.500	73.200	71.393	364,196
2025-10-03	72.500	73.800	71.500	71.500	69.735	1,129,796
2025-10-02	75.100	76.000	72.000	72.400	70.613	548,099
2025-10-01	80.600	81.300	72.300	74.300	72.466	1,152,214
2025-09-30	81.000	81.700	80.000	81.100	79.098	91,310
2025-09-29	82.200	82.700	80.800	81.100	79.098	85,534
2025-09-26	80.700	81.800	80.500	81.800	79.781	96,999
2025-09-25	82.200	82.400	80.300	80.300	78.318	95,815
2025-09-24	82.500	83.100	82.000	82.100	80.074	170,067
2025-09-23	81.600	83.000	81.600	82.700	80.659	87,886
2025-09-22	82.600	82.600	81.600	81.700	79.683	87,488
2025-09-19	83.300	84.100	82.500	82.700	80.659	186,998
2025-09-18	82.400	83.200	81.600	82.700	80.659	123,496
2025-09-17	83.300	83.900	82.400	82.400	80.366	84,223
2025-09-16	84.700	85.100	83.300	83.300	81.244	103,772
2025-09-15	84.400	86.000	83.200	84.300	82.219	1,304,391
2025-09-12	82.500	85.000	81.300	84.300	82.219	1,284,303
2025-09-11	81.300	83.000	81.200	82.500	80.464	169,504
2025-09-10	80.900	83.200	80.700	81.200	79.196	153,656
2025-09-09	81.800	82.200	80.700	80.700	78.708	101,814
2025-09-08	81.500	82.200	80.400	81.900	79.878	181,510
2025-09-05	79.300	81.200	79.300	80.500	78.513	136,240
2025-09-04	77.800	78.900	77.600	78.600	76.660	119,954
2025-09-03	79.600	80.500	77.800	77.800	75.880	231,817
2025-09-02	81.400	81.700	79.300	79.300	77.343	139,799
2025-09-01	82.000	82.500	81.000	81.100	79.098	141,306
2025-08-29	83.500	84.000	81.400	81.700	79.683	214,463
2025-08-28	84.800	85.300	83.200	83.200	81.146	123,242
2025-08-27	86.100	86.300	84.200	84.500	82.414	150,502
2025-08-26	88.000	88.000	85.900	86.000	83.877	74,697
2025-08-25	88.700	88.700	87.700	87.700	85.535	80,948
2025-08-22	86.700	88.800	86.700	88.700	86.511	106,419
2025-08-21	87.400	87.600	86.100	86.400	84.267	119,816
2025-08-20	87.800	87.800	86.500	87.600	85.438	116,102
2025-08-19	87.300	87.900	86.700	87.800	85.633	71,384
2025-08-18	86.700	87.500	86.200	86.500	84.365	85,742
2025-08-15	86.000	87.500	85.900	86.700	84.560	93,725
2025-08-14	87.000	87.000	85.400	85.500	83.390	124,768
2025-08-13	86.500	87.800	85.600	87.000	84.853	176,573
2025-08-12	83.900	86.100	83.400	86.000	83.877	137,701
2025-08-11	85.000	86.000	83.900	83.900	81.829	76,506

← NewerPage 5 of 21 · 1,259 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.