Mekonomen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 129.00 | 129.00 | 126.80 | 127.00 | 121.87 | 75,800 |
| 2025-05-13 | 127.00 | 129.40 | 127.00 | 128.80 | 123.60 | 72,387 |
| 2025-05-12 | 127.80 | 128.00 | 125.80 | 127.00 | 121.87 | 55,061 |
| 2025-05-09 | 123.60 | 126.20 | 123.60 | 126.00 | 120.91 | 87,773 |
| 2025-05-08 | 122.40 | 124.00 | 122.40 | 123.80 | 118.80 | 60,745 |
| 2025-05-07 | 124.60 | 124.60 | 122.00 | 123.40 | 118.42 | 46,867 |
| 2025-05-06 | 126.40 | 126.80 | 122.60 | 123.80 | 118.80 | 35,920 |
| 2025-05-05 | 125.60 | 127.20 | 125.40 | 126.40 | 121.30 | 28,372 |
| 2025-05-02 | 126.00 | 127.00 | 124.60 | 125.40 | 120.34 | 40,506 |
| 2025-04-30 | 124.00 | 126.80 | 123.40 | 126.80 | 121.68 | 20,151 |
| 2025-04-29 | 122.40 | 122.60 | 121.20 | 121.80 | 116.88 | 17,555 |
| 2025-04-28 | 123.00 | 123.40 | 122.00 | 123.00 | 118.03 | 15,686 |
| 2025-04-25 | 122.20 | 124.60 | 122.20 | 123.40 | 118.42 | 24,040 |
| 2025-04-24 | 122.60 | 122.60 | 120.20 | 121.00 | 116.11 | 19,502 |
| 2025-04-23 | 120.00 | 122.20 | 120.00 | 121.40 | 116.50 | 19,512 |
| 2025-04-22 | 118.80 | 120.40 | 118.20 | 120.40 | 115.54 | 19,942 |
| 2025-04-17 | 120.00 | 120.20 | 118.80 | 118.80 | 114.00 | 9,840 |
| 2025-04-16 | 122.00 | 122.00 | 119.40 | 120.20 | 115.35 | 16,906 |
| 2025-04-15 | 123.00 | 123.00 | 119.20 | 122.20 | 117.27 | 35,598 |
| 2025-04-14 | 122.00 | 122.00 | 119.60 | 120.40 | 115.54 | 21,189 |
| 2025-04-11 | 117.20 | 120.00 | 116.40 | 120.00 | 115.15 | 39,416 |
| 2025-04-10 | 119.00 | 119.00 | 114.40 | 117.20 | 112.47 | 53,235 |
| 2025-04-09 | 116.80 | 116.80 | 111.20 | 112.00 | 107.48 | 53,275 |
| 2025-04-08 | 117.00 | 118.00 | 115.00 | 116.80 | 112.08 | 35,299 |
| 2025-04-07 | 116.00 | 121.20 | 112.40 | 115.80 | 111.12 | 157,939 |
| 2025-04-04 | 122.60 | 124.60 | 116.80 | 118.20 | 113.43 | 42,670 |
| 2025-04-03 | 121.20 | 125.40 | 121.20 | 123.00 | 118.03 | 19,293 |
| 2025-04-02 | 126.80 | 126.80 | 123.20 | 124.60 | 119.57 | 40,385 |
| 2025-04-01 | 120.60 | 128.40 | 120.60 | 127.40 | 122.26 | 62,038 |
| 2025-03-31 | 123.60 | 123.60 | 120.40 | 122.00 | 117.07 | 39,678 |
| 2025-03-28 | 123.60 | 124.80 | 122.20 | 123.60 | 118.61 | 35,531 |
| 2025-03-27 | 122.20 | 124.80 | 122.20 | 123.80 | 118.80 | 39,784 |
| 2025-03-26 | 124.00 | 124.40 | 122.80 | 122.80 | 117.84 | 23,759 |
| 2025-03-25 | 121.80 | 124.20 | 120.40 | 123.80 | 118.80 | 44,969 |
| 2025-03-24 | 120.40 | 122.20 | 119.80 | 121.80 | 116.88 | 31,731 |
| 2025-03-21 | 124.00 | 124.00 | 119.20 | 119.40 | 114.58 | 76,846 |
| 2025-03-20 | 125.00 | 125.80 | 121.60 | 122.40 | 117.46 | 35,536 |
| 2025-03-19 | 124.60 | 125.00 | 123.40 | 125.00 | 119.95 | 25,158 |
| 2025-03-18 | 123.20 | 124.80 | 123.20 | 124.60 | 119.57 | 25,405 |
| 2025-03-17 | 123.20 | 124.20 | 122.80 | 122.80 | 117.84 | 35,021 |
| 2025-03-14 | 122.60 | 125.00 | 122.60 | 123.60 | 118.61 | 24,659 |
| 2025-03-13 | 126.40 | 126.40 | 122.20 | 122.60 | 117.65 | 52,735 |
| 2025-03-12 | 125.00 | 127.00 | 124.80 | 127.00 | 121.87 | 33,214 |
| 2025-03-11 | 126.60 | 129.40 | 124.60 | 125.20 | 120.15 | 96,739 |
| 2025-03-10 | 123.20 | 126.80 | 123.20 | 126.00 | 120.91 | 62,438 |
| 2025-03-07 | 121.00 | 125.20 | 119.00 | 125.20 | 120.15 | 66,920 |
| 2025-03-06 | 121.40 | 122.60 | 120.60 | 121.00 | 116.11 | 162,091 |
| 2025-03-05 | 121.00 | 124.00 | 120.80 | 121.40 | 116.50 | 54,173 |
| 2025-03-04 | 122.40 | 122.40 | 119.80 | 120.00 | 115.15 | 42,679 |
| 2025-03-03 | 120.40 | 125.00 | 120.40 | 122.80 | 117.84 | 51,383 |
| 2025-02-28 | 122.40 | 122.60 | 120.60 | 121.00 | 116.11 | 104,380 |
| 2025-02-27 | 124.40 | 125.80 | 122.40 | 122.40 | 117.46 | 47,711 |
| 2025-02-26 | 125.80 | 127.00 | 125.20 | 125.60 | 120.53 | 29,138 |
| 2025-02-25 | 126.40 | 126.80 | 125.20 | 126.00 | 120.91 | 30,053 |
| 2025-02-24 | 125.00 | 126.20 | 123.80 | 126.20 | 121.10 | 27,247 |
| 2025-02-21 | 126.20 | 127.60 | 124.60 | 125.40 | 120.34 | 52,253 |
| 2025-02-20 | 124.00 | 126.80 | 124.00 | 126.20 | 121.10 | 86,623 |
| 2025-02-19 | 126.60 | 127.40 | 124.00 | 124.60 | 119.57 | 115,436 |
| 2025-02-18 | 133.00 | 133.00 | 126.40 | 126.40 | 121.30 | 86,951 |
| 2025-02-17 | 128.80 | 133.00 | 128.20 | 132.00 | 126.67 | 82,870 |
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.