Mekonomen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 134.20 | 134.60 | 128.00 | 129.00 | 123.79 | 88,223 |
| 2025-02-13 | 129.00 | 136.00 | 120.00 | 134.20 | 128.78 | 437,408 |
| 2025-02-12 | 133.00 | 136.20 | 132.40 | 135.60 | 130.13 | 66,553 |
| 2025-02-11 | 133.00 | 133.80 | 132.00 | 132.40 | 127.05 | 46,104 |
| 2025-02-10 | 130.60 | 133.60 | 130.60 | 133.20 | 127.82 | 36,656 |
| 2025-02-07 | 133.60 | 133.60 | 131.00 | 131.40 | 126.09 | 37,950 |
| 2025-02-06 | 132.20 | 134.00 | 131.40 | 133.20 | 127.82 | 34,481 |
| 2025-02-05 | 130.80 | 131.80 | 130.00 | 131.40 | 126.09 | 23,823 |
| 2025-02-04 | 131.80 | 132.40 | 130.40 | 131.20 | 125.90 | 10,609 |
| 2025-02-03 | 129.60 | 131.40 | 129.40 | 131.40 | 126.09 | 24,265 |
| 2025-01-31 | 130.00 | 132.80 | 130.00 | 132.40 | 127.05 | 20,881 |
| 2025-01-30 | 131.20 | 134.60 | 131.20 | 133.20 | 127.82 | 37,791 |
| 2025-01-29 | 130.00 | 132.80 | 130.00 | 132.00 | 126.67 | 28,134 |
| 2025-01-28 | 128.20 | 130.40 | 128.00 | 130.40 | 125.14 | 64,599 |
| 2025-01-27 | 129.00 | 129.40 | 126.80 | 128.20 | 123.02 | 45,424 |
| 2025-01-24 | 131.40 | 132.00 | 128.40 | 129.60 | 124.37 | 18,108 |
| 2025-01-23 | 131.00 | 132.60 | 130.00 | 131.00 | 125.71 | 33,947 |
| 2025-01-22 | 130.80 | 133.00 | 130.60 | 131.00 | 125.71 | 19,244 |
| 2025-01-21 | 130.40 | 132.00 | 130.40 | 131.80 | 126.48 | 27,240 |
| 2025-01-20 | 129.00 | 131.60 | 129.00 | 130.00 | 124.75 | 22,092 |
| 2025-01-17 | 131.60 | 132.00 | 130.60 | 131.00 | 125.71 | 21,229 |
| 2025-01-16 | 130.80 | 131.40 | 129.40 | 130.60 | 125.33 | 27,788 |
| 2025-01-15 | 129.00 | 131.40 | 129.00 | 131.20 | 125.90 | 22,615 |
| 2025-01-14 | 126.20 | 131.20 | 126.20 | 129.20 | 123.98 | 45,712 |
| 2025-01-13 | 127.40 | 127.60 | 124.60 | 125.60 | 120.53 | 41,429 |
| 2025-01-10 | 133.00 | 133.00 | 127.40 | 127.40 | 122.26 | 49,779 |
| 2025-01-09 | 130.40 | 130.60 | 129.00 | 130.20 | 124.94 | 31,256 |
| 2025-01-08 | 130.40 | 133.60 | 129.20 | 131.00 | 125.71 | 84,748 |
| 2025-01-07 | 133.80 | 133.80 | 130.60 | 130.80 | 125.52 | 62,382 |
| 2025-01-03 | 134.20 | 136.60 | 133.80 | 134.00 | 128.59 | 24,963 |
| 2025-01-02 | 133.80 | 136.60 | 133.80 | 135.40 | 129.93 | 40,555 |
| 2024-12-30 | 132.60 | 133.80 | 132.00 | 133.80 | 128.40 | 33,467 |
| 2024-12-27 | 131.20 | 133.60 | 130.80 | 133.00 | 127.63 | 58,718 |
| 2024-12-23 | 131.80 | 133.60 | 129.60 | 130.60 | 125.33 | 49,760 |
| 2024-12-20 | 137.60 | 137.80 | 131.00 | 131.40 | 126.09 | 151,466 |
| 2024-12-19 | 139.00 | 141.60 | 138.60 | 139.20 | 133.58 | 85,574 |
| 2024-12-18 | 136.80 | 141.00 | 136.80 | 141.00 | 135.31 | 57,057 |
| 2024-12-17 | 138.60 | 138.80 | 136.80 | 138.60 | 133.00 | 44,164 |
| 2024-12-16 | 137.20 | 139.60 | 135.40 | 139.00 | 133.39 | 52,580 |
| 2024-12-13 | 137.00 | 138.60 | 136.60 | 137.40 | 131.85 | 25,051 |
| 2024-12-12 | 135.80 | 137.20 | 134.40 | 136.60 | 131.08 | 29,068 |
| 2024-12-11 | 135.20 | 135.60 | 134.00 | 135.60 | 130.13 | 24,385 |
| 2024-12-10 | 135.20 | 135.60 | 134.00 | 135.60 | 130.13 | 88,270 |
| 2024-12-09 | 137.40 | 137.40 | 133.60 | 135.40 | 129.93 | 66,239 |
| 2024-12-06 | 136.00 | 137.20 | 135.60 | 136.60 | 131.08 | 60,664 |
| 2024-12-05 | 138.00 | 138.60 | 135.00 | 136.00 | 130.51 | 61,298 |
| 2024-12-04 | 135.60 | 138.60 | 135.40 | 138.60 | 133.00 | 62,698 |
| 2024-12-03 | 133.00 | 135.60 | 132.60 | 135.40 | 129.93 | 60,093 |
| 2024-12-02 | 131.60 | 133.00 | 131.20 | 132.60 | 127.25 | 24,396 |
| 2024-11-29 | 131.00 | 133.20 | 130.40 | 133.20 | 127.82 | 840,005 |
| 2024-11-28 | 132.20 | 134.20 | 131.20 | 132.00 | 126.67 | 40,310 |
| 2024-11-27 | 130.60 | 132.00 | 130.00 | 131.60 | 126.29 | 44,363 |
| 2024-11-26 | 131.80 | 132.00 | 130.20 | 131.00 | 125.71 | 56,384 |
| 2024-11-25 | 133.20 | 133.80 | 131.80 | 132.00 | 126.67 | 89,429 |
| 2024-11-22 | 127.60 | 132.60 | 127.60 | 131.60 | 126.29 | 65,908 |
| 2024-11-21 | 125.60 | 127.60 | 123.80 | 127.60 | 122.45 | 86,550 |
| 2024-11-20 | 127.40 | 128.80 | 126.20 | 126.20 | 121.10 | 45,444 |
| 2024-11-19 | 129.40 | 129.60 | 125.00 | 127.60 | 122.45 | 109,523 |
| 2024-11-18 | 129.60 | 130.60 | 128.40 | 128.80 | 123.60 | 41,308 |
| 2024-11-15 | 134.00 | 134.80 | 129.80 | 130.00 | 124.75 | 92,709 |
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.