Mekonomen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 135.20 | 137.00 | 134.00 | 135.80 | 128.54 | 62,221 |
| 2024-11-13 | 133.80 | 135.80 | 133.00 | 134.40 | 127.22 | 152,697 |
| 2024-11-12 | 137.00 | 137.80 | 133.80 | 134.00 | 126.84 | 159,468 |
| 2024-11-11 | 139.00 | 140.40 | 137.80 | 138.00 | 130.62 | 39,412 |
| 2024-11-08 | 141.00 | 143.00 | 136.80 | 138.00 | 130.62 | 79,298 |
| 2024-11-07 | 148.00 | 150.40 | 141.00 | 142.00 | 134.41 | 231,110 |
| 2024-11-06 | 143.20 | 145.60 | 142.00 | 145.60 | 137.82 | 55,872 |
| 2024-11-05 | 144.80 | 144.80 | 140.80 | 142.60 | 134.98 | 24,540 |
| 2024-11-04 | 143.00 | 144.60 | 142.40 | 144.00 | 136.30 | 17,366 |
| 2024-11-01 | 144.80 | 144.80 | 142.40 | 143.00 | 135.36 | 25,261 |
| 2024-10-31 | 141.40 | 145.20 | 141.00 | 143.40 | 135.74 | 117,635 |
| 2024-10-30 | 143.00 | 144.00 | 141.60 | 141.60 | 134.03 | 36,377 |
| 2024-10-29 | 140.40 | 143.40 | 140.00 | 143.20 | 135.55 | 38,181 |
| 2024-10-28 | 140.40 | 142.00 | 139.60 | 140.40 | 132.90 | 31,649 |
| 2024-10-25 | 137.20 | 141.00 | 136.40 | 140.40 | 132.90 | 29,723 |
| 2024-10-24 | 138.00 | 139.80 | 137.60 | 137.80 | 130.43 | 19,653 |
| 2024-10-23 | 136.80 | 140.00 | 136.80 | 137.60 | 130.25 | 22,295 |
| 2024-10-22 | 140.40 | 141.40 | 137.20 | 141.40 | 133.84 | 47,259 |
| 2024-10-21 | 141.40 | 143.00 | 140.20 | 140.20 | 132.71 | 23,795 |
| 2024-10-18 | 141.00 | 142.80 | 141.00 | 142.40 | 134.79 | 15,608 |
| 2024-10-17 | 142.20 | 143.00 | 141.20 | 141.20 | 133.65 | 20,217 |
| 2024-10-16 | 142.20 | 143.80 | 141.60 | 142.40 | 134.79 | 26,209 |
| 2024-10-15 | 141.80 | 145.60 | 140.20 | 142.20 | 134.60 | 70,187 |
| 2024-10-14 | 140.60 | 141.60 | 140.00 | 140.80 | 133.27 | 31,017 |
| 2024-10-11 | 138.20 | 140.80 | 137.40 | 140.60 | 133.09 | 49,922 |
| 2024-10-10 | 139.80 | 140.00 | 138.20 | 138.20 | 130.81 | 26,536 |
| 2024-10-09 | 137.20 | 140.80 | 137.20 | 140.20 | 132.71 | 66,068 |
| 2024-10-08 | 139.40 | 139.40 | 137.40 | 138.00 | 130.62 | 23,303 |
| 2024-10-07 | 140.00 | 140.40 | 137.60 | 139.40 | 131.95 | 34,327 |
| 2024-10-04 | 137.20 | 139.00 | 137.20 | 139.00 | 131.57 | 35,060 |
| 2024-10-03 | 138.80 | 138.80 | 136.20 | 136.60 | 129.30 | 36,058 |
| 2024-10-02 | 139.80 | 140.00 | 137.80 | 138.80 | 131.38 | 30,404 |
| 2024-10-01 | 141.80 | 142.00 | 136.80 | 137.20 | 129.87 | 58,592 |
| 2024-09-30 | 140.00 | 142.80 | 138.00 | 141.00 | 133.46 | 155,042 |
| 2024-09-27 | 134.80 | 135.40 | 132.80 | 133.40 | 126.27 | 34,057 |
| 2024-09-26 | 133.40 | 135.60 | 133.40 | 134.80 | 127.60 | 22,411 |
| 2024-09-25 | 130.00 | 134.80 | 130.00 | 133.40 | 126.27 | 29,261 |
| 2024-09-24 | 132.80 | 133.80 | 130.40 | 131.80 | 124.76 | 28,800 |
| 2024-09-23 | 134.60 | 134.60 | 132.00 | 132.00 | 124.94 | 51,396 |
| 2024-09-20 | 137.80 | 137.80 | 134.00 | 134.60 | 127.41 | 53,845 |
| 2024-09-19 | 135.00 | 138.00 | 134.20 | 137.40 | 130.06 | 49,327 |
| 2024-09-18 | 134.60 | 135.60 | 132.40 | 134.80 | 127.60 | 32,047 |
| 2024-09-17 | 132.00 | 135.40 | 132.00 | 134.60 | 127.41 | 112,557 |
| 2024-09-16 | 133.00 | 134.40 | 131.80 | 132.00 | 124.94 | 59,955 |
| 2024-09-13 | 130.40 | 132.00 | 130.20 | 131.80 | 124.76 | 20,023 |
| 2024-09-12 | 130.40 | 132.00 | 128.80 | 130.40 | 123.43 | 22,225 |
| 2024-09-11 | 131.00 | 131.60 | 129.20 | 130.40 | 123.43 | 74,497 |
| 2024-09-10 | 131.00 | 132.80 | 130.20 | 131.00 | 124.00 | 16,612 |
| 2024-09-09 | 127.00 | 131.20 | 127.00 | 130.80 | 123.81 | 334,884 |
| 2024-09-06 | 133.80 | 133.80 | 126.20 | 126.20 | 119.45 | 16,116 |
| 2024-09-05 | 131.00 | 131.00 | 128.20 | 129.60 | 122.67 | 21,608 |
| 2024-09-04 | 130.00 | 132.00 | 128.80 | 131.00 | 124.00 | 35,199 |
| 2024-09-03 | 135.00 | 135.00 | 130.20 | 130.80 | 123.81 | 20,743 |
| 2024-09-02 | 132.80 | 134.40 | 132.00 | 133.80 | 126.65 | 39,582 |
| 2024-08-30 | 130.00 | 132.80 | 129.00 | 132.40 | 125.32 | 103,656 |
| 2024-08-29 | 131.00 | 131.00 | 128.00 | 129.00 | 122.11 | 67,119 |
| 2024-08-28 | 128.00 | 131.00 | 127.80 | 131.00 | 124.00 | 114,332 |
| 2024-08-27 | 129.00 | 130.60 | 127.60 | 129.20 | 122.29 | 52,576 |
| 2024-08-26 | 123.00 | 129.20 | 123.00 | 129.00 | 122.11 | 90,640 |
| 2024-08-23 | 124.00 | 124.00 | 121.20 | 123.40 | 116.80 | 172,938 |
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.