Mekonomen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 84.600 | 85.500 | 84.300 | 85.000 | 82.902 | 98,545 |
| 2025-08-07 | 84.100 | 85.700 | 83.500 | 84.300 | 82.219 | 145,499 |
| 2025-08-06 | 84.900 | 85.500 | 84.200 | 84.400 | 82.317 | 100,403 |
| 2025-08-05 | 84.300 | 85.800 | 83.800 | 84.300 | 82.219 | 156,572 |
| 2025-08-04 | 85.600 | 85.900 | 83.800 | 84.100 | 82.024 | 142,075 |
| 2025-08-01 | 85.500 | 86.100 | 85.000 | 85.500 | 83.390 | 107,676 |
| 2025-07-31 | 86.300 | 87.000 | 85.700 | 85.700 | 83.585 | 201,154 |
| 2025-07-30 | 89.500 | 90.200 | 86.100 | 86.500 | 84.365 | 184,519 |
| 2025-07-29 | 88.600 | 90.200 | 88.000 | 88.800 | 86.608 | 193,456 |
| 2025-07-28 | 93.000 | 93.300 | 87.600 | 88.600 | 86.413 | 526,567 |
| 2025-07-25 | 89.500 | 91.800 | 85.100 | 91.300 | 89.046 | 1,671,443 |
| 2025-07-24 | 112.00 | 113.60 | 111.80 | 112.60 | 109.82 | 46,411 |
| 2025-07-23 | 109.60 | 112.20 | 109.60 | 111.80 | 109.04 | 51,937 |
| 2025-07-22 | 109.60 | 110.40 | 109.00 | 109.60 | 106.89 | 29,211 |
| 2025-07-21 | 109.60 | 110.60 | 108.80 | 109.40 | 106.70 | 15,197 |
| 2025-07-18 | 110.00 | 110.80 | 108.80 | 109.80 | 107.09 | 29,115 |
| 2025-07-17 | 110.80 | 111.40 | 109.60 | 110.40 | 107.67 | 35,135 |
| 2025-07-16 | 109.60 | 110.80 | 109.00 | 110.60 | 107.87 | 45,477 |
| 2025-07-15 | 110.00 | 110.60 | 109.20 | 109.20 | 106.50 | 54,174 |
| 2025-07-14 | 108.60 | 110.00 | 107.80 | 109.00 | 106.31 | 27,478 |
| 2025-07-11 | 110.60 | 110.60 | 108.80 | 109.00 | 106.31 | 23,038 |
| 2025-07-10 | 109.40 | 110.60 | 109.40 | 110.60 | 107.87 | 20,454 |
| 2025-07-09 | 108.00 | 109.80 | 107.80 | 109.00 | 106.31 | 51,185 |
| 2025-07-08 | 107.80 | 108.60 | 107.20 | 108.00 | 105.33 | 35,085 |
| 2025-07-07 | 109.20 | 110.60 | 107.60 | 107.80 | 105.14 | 45,378 |
| 2025-07-04 | 110.00 | 111.00 | 109.00 | 110.60 | 107.87 | 18,810 |
| 2025-07-03 | 109.00 | 110.40 | 108.80 | 110.20 | 107.48 | 34,265 |
| 2025-07-02 | 109.40 | 109.60 | 108.00 | 108.60 | 105.92 | 45,746 |
| 2025-07-01 | 107.60 | 109.00 | 107.20 | 109.00 | 106.31 | 74,841 |
| 2025-06-30 | 109.00 | 109.60 | 107.60 | 107.60 | 104.94 | 54,329 |
| 2025-06-27 | 108.60 | 110.20 | 108.40 | 109.20 | 106.50 | 51,784 |
| 2025-06-26 | 109.80 | 110.60 | 107.80 | 108.40 | 105.72 | 111,931 |
| 2025-06-25 | 109.00 | 110.40 | 108.40 | 109.60 | 106.89 | 35,758 |
| 2025-06-24 | 108.00 | 112.00 | 108.00 | 109.20 | 106.50 | 70,173 |
| 2025-06-23 | 108.60 | 109.20 | 106.80 | 107.00 | 104.36 | 69,538 |
| 2025-06-19 | 109.20 | 111.00 | 108.00 | 109.20 | 106.50 | 189,268 |
| 2025-06-18 | 109.60 | 112.40 | 108.40 | 109.40 | 106.70 | 112,394 |
| 2025-06-17 | 113.20 | 113.20 | 110.20 | 110.20 | 107.48 | 89,548 |
| 2025-06-16 | 115.20 | 115.60 | 113.00 | 113.20 | 110.41 | 76,026 |
| 2025-06-13 | 115.20 | 116.00 | 113.40 | 115.20 | 112.36 | 173,819 |
| 2025-06-12 | 115.00 | 116.40 | 114.80 | 115.20 | 112.36 | 78,801 |
| 2025-06-11 | 115.20 | 117.20 | 114.60 | 116.40 | 113.53 | 92,545 |
| 2025-06-10 | 115.40 | 116.60 | 114.60 | 114.80 | 111.97 | 77,550 |
| 2025-06-09 | 121.00 | 121.60 | 115.20 | 115.40 | 112.55 | 157,882 |
| 2025-06-05 | 119.00 | 120.60 | 117.60 | 119.80 | 116.84 | 80,703 |
| 2025-06-04 | 117.00 | 119.00 | 116.40 | 118.20 | 115.28 | 84,780 |
| 2025-06-03 | 118.40 | 118.40 | 115.00 | 116.20 | 113.33 | 255,082 |
| 2025-06-02 | 115.60 | 118.60 | 113.00 | 115.60 | 112.75 | 320,265 |
| 2025-05-30 | 112.80 | 116.60 | 111.80 | 114.60 | 111.77 | 240,986 |
| 2025-05-28 | 113.00 | 114.00 | 112.60 | 113.00 | 110.21 | 32,246 |
| 2025-05-27 | 112.20 | 114.00 | 111.80 | 112.80 | 110.02 | 91,473 |
| 2025-05-26 | 112.60 | 113.60 | 111.60 | 112.20 | 109.43 | 112,504 |
| 2025-05-23 | 112.60 | 114.60 | 110.60 | 112.60 | 109.82 | 63,254 |
| 2025-05-22 | 112.60 | 113.20 | 110.40 | 111.20 | 108.46 | 100,838 |
| 2025-05-21 | 116.40 | 116.40 | 112.80 | 113.40 | 110.60 | 77,989 |
| 2025-05-20 | 115.60 | 116.60 | 114.00 | 116.20 | 113.33 | 59,807 |
| 2025-05-19 | 120.00 | 120.00 | 114.60 | 115.40 | 112.55 | 64,128 |
| 2025-05-16 | 121.20 | 121.20 | 117.00 | 120.00 | 117.04 | 95,736 |
| 2025-05-15 | 124.00 | 125.20 | 119.40 | 121.20 | 116.31 | 170,144 |
| 2025-05-14 | 129.00 | 129.00 | 126.80 | 127.00 | 121.87 | 75,800 |
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.