Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	69.600	69.800	68.950	69.550	69.550	42,495
2026-10-16	69.850	70.600	69.200	70.000	70.000	22,580
2026-10-15	68.700	69.900	68.650	69.900	69.900	24,098
2026-10-14	68.000	70.700	68.000	69.050	69.050	31,156
2026-10-13	68.950	69.850	68.700	69.700	69.700	38,177
2026-10-12	69.400	69.750	68.400	68.950	68.950	97,069
2026-10-09	69.400	70.600	69.350	69.350	69.350	57,187
2026-10-08	67.350	69.250	67.000	68.400	68.400	78,816
2026-10-07	66.500	68.100	66.250	67.650	67.650	256,369
2026-10-06	66.700	67.600	66.400	66.800	66.800	243,354
2026-10-05	66.200	67.000	65.950	66.450	66.450	637,748
2026-10-02	65.750	69.300	65.250	65.850	65.850	226,907
2026-10-01	66.650	66.900	65.500	65.650	65.650	228,164
2026-09-30	67.000	67.650	66.450	66.650	66.650	63,700
2026-09-29	68.000	68.250	66.200	66.400	66.400	85,991
2026-09-28	68.750	69.750	67.800	67.900	67.900	68,649
2026-09-25	69.150	69.500	68.600	68.700	68.700	57,584
2026-09-24	70.950	70.950	69.150	69.150	69.150	24,639
2026-09-23	70.600	70.700	69.750	69.800	69.800	44,427
2026-09-22	69.350	70.900	69.350	70.650	70.650	55,821
2026-09-21	70.150	70.350	69.150	69.350	69.350	67,242
2026-09-18	72.050	72.050	70.100	70.100	70.100	93,179
2026-09-17	71.450	72.500	71.450	72.150	72.150	60,468
2026-09-16	70.550	71.750	70.250	71.450	71.450	54,402
2026-09-15	71.250	71.250	70.100	70.650	70.650	47,956
2026-09-14	70.850	71.250	70.200	71.200	71.200	35,030
2026-09-11	70.000	71.350	69.850	70.900	70.900	34,159
2026-09-10	72.700	72.700	70.500	70.800	70.800	61,573
2026-09-09	72.200	72.650	70.650	71.200	71.200	93,636
2026-09-08	73.400	73.600	72.200	72.400	72.400	36,264
2026-09-07	74.450	74.450	73.500	73.500	73.500	35,686
2026-09-04	73.850	74.550	73.800	74.500	74.500	31,795
2026-09-03	75.000	75.000	73.250	73.850	73.850	72,368
2026-09-02	72.150	75.600	71.400	73.550	73.550	233,014
2026-09-01	73.950	74.350	72.200	72.200	72.200	74,044
2026-08-31	75.200	75.300	73.800	74.150	74.150	42,768
2026-08-28	73.750	75.200	73.750	75.200	75.200	55,428
2026-08-27	73.550	74.250	73.000	73.850	73.850	36,867
2026-08-26	73.500	74.000	72.900	73.500	73.500	47,971
2026-08-25	72.800	73.450	72.400	73.150	73.150	37,924
2026-08-24	73.800	74.250	72.600	72.600	72.600	53,948
2026-08-21	72.950	74.250	72.950	74.000	74.000	27,458
2026-08-20	73.650	73.700	72.800	73.300	73.300	55,072
2026-08-19	74.050	74.050	72.800	73.500	73.500	76,241
2026-08-18	74.050	74.900	73.200	73.300	73.300	76,614
2026-08-17	74.500	74.950	73.800	74.050	74.050	87,093
2026-08-14	74.650	75.700	74.100	74.550	74.550	61,694
2026-08-13	74.600	75.650	73.800	74.100	74.100	57,487
2026-08-12	75.650	75.650	74.550	74.550	74.550	76,551
2026-08-11	76.750	76.750	75.050	75.450	75.450	71,886
2026-08-10	77.450	77.450	75.500	75.750	75.750	68,715
2026-08-07	77.050	77.900	76.450	77.450	77.450	48,478
2026-08-06	76.850	77.750	76.400	76.750	76.750	44,727
2026-08-05	77.500	77.800	76.200	76.850	76.850	83,248
2026-08-04	77.000	78.400	76.250	77.500	77.500	73,798
2026-08-03	76.850	78.450	76.300	76.950	76.950	73,860
2026-07-31	77.100	77.600	75.600	76.850	76.850	99,504
2026-07-30	77.500	79.000	77.300	77.350	77.350	39,736
2026-07-29	78.000	78.300	77.400	77.800	77.800	36,200
2026-07-28	77.650	78.450	77.300	77.700	77.700	38,170

Page 1 of 21 · 1,256 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.