Mekonomen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 129.80 | 130.10 | 128.40 | 130.10 | 123.14 | 682 |
| 2024-09-04 | 129.80 | 131.70 | 129.80 | 131.70 | 124.66 | 329 |
| 2024-09-03 | 131.70 | 131.70 | 130.80 | 131.70 | 124.66 | 203 |
| 2024-09-02 | 132.80 | 133.80 | 132.00 | 132.80 | 125.70 | 1,107 |
| 2024-08-30 | 131.60 | 132.00 | 131.60 | 131.70 | 124.66 | 466 |
| 2024-08-29 | 130.50 | 130.70 | 128.80 | 130.70 | 123.71 | 111 |
| 2024-08-28 | 129.20 | 131.00 | 129.20 | 130.90 | 123.90 | 934 |
| 2024-08-27 | 129.00 | 129.80 | 129.00 | 129.80 | 122.86 | 1,113 |
| 2024-08-23 | 123.50 | 123.70 | 122.54 | 123.70 | 117.09 | 2,286 |
| 2024-08-22 | 117.60 | 123.80 | 117.60 | 122.70 | 116.14 | 5,085 |
| 2024-08-21 | 108.80 | 109.80 | 108.80 | 108.80 | 102.98 | 192 |
| 2024-08-20 | 109.20 | 109.20 | 109.20 | 109.20 | 103.36 | 0 |
| 2024-08-19 | 106.50 | 106.50 | 106.50 | 106.50 | 100.80 | 0 |
| 2024-08-16 | 106.90 | 106.90 | 106.90 | 106.90 | 101.18 | 0 |
| 2024-08-15 | 105.00 | 105.00 | 104.60 | 105.00 | 99.385 | 64 |
| 2024-08-14 | 104.40 | 104.40 | 104.40 | 104.40 | 98.817 | 165 |
| 2024-08-13 | 104.00 | 104.20 | 103.20 | 104.05 | 98.486 | 113 |
| 2024-08-12 | 104.85 | 104.85 | 104.80 | 104.85 | 99.243 | 100 |
| 2024-08-09 | 105.80 | 108.20 | 105.60 | 106.10 | 100.43 | 1,779 |
| 2024-08-08 | 105.20 | 105.20 | 105.20 | 105.20 | 99.574 | 0 |
| 2024-08-07 | 105.20 | 107.00 | 105.20 | 105.20 | 99.574 | 549 |
| 2024-08-06 | 105.60 | 106.80 | 104.60 | 104.80 | 99.196 | 530 |
| 2024-08-05 | 106.20 | 106.20 | 105.60 | 105.60 | 99.953 | 44 |
| 2024-08-02 | 111.20 | 111.20 | 111.10 | 111.10 | 105.16 | 80 |
| 2024-08-01 | 113.40 | 115.20 | 112.00 | 113.40 | 107.34 | 1,221 |
| 2024-07-31 | 113.20 | 113.20 | 111.80 | 112.00 | 106.01 | 4,974 |
| 2024-07-30 | 113.40 | 114.30 | 113.20 | 114.30 | 108.19 | 948 |
| 2024-07-29 | 115.00 | 115.60 | 115.00 | 115.50 | 109.32 | 367 |
| 2024-07-26 | 116.00 | 116.00 | 114.70 | 114.70 | 108.57 | 358 |
| 2024-07-25 | 113.80 | 115.20 | 113.20 | 113.20 | 107.15 | 869 |
| 2024-07-24 | 114.60 | 114.60 | 114.20 | 114.30 | 108.19 | 480 |
| 2024-07-23 | 116.40 | 116.40 | 115.60 | 116.40 | 110.18 | 191 |
| 2024-07-22 | 116.20 | 117.20 | 116.20 | 116.20 | 109.99 | 1,420 |
| 2024-07-19 | 116.40 | 116.60 | 116.00 | 116.40 | 110.18 | 357 |
| 2024-07-18 | 117.80 | 117.80 | 116.80 | 117.80 | 111.50 | 106 |
| 2024-07-17 | 119.10 | 119.10 | 117.80 | 119.10 | 112.73 | 377 |
| 2024-07-16 | 118.91 | 121.20 | 118.91 | 120.20 | 113.77 | 765 |
| 2024-07-15 | 118.90 | 119.00 | 118.70 | 118.70 | 112.35 | 210 |
| 2024-07-12 | 117.20 | 118.80 | 117.20 | 117.60 | 111.31 | 667 |
| 2024-07-11 | 118.10 | 118.10 | 117.00 | 118.10 | 111.78 | 517 |
| 2024-07-10 | 118.10 | 118.10 | 116.20 | 118.10 | 111.78 | 149 |
| 2024-07-09 | 119.30 | 119.50 | 118.80 | 119.50 | 113.11 | 25 |
| 2024-07-08 | 119.10 | 119.80 | 119.10 | 119.10 | 112.73 | 251 |
| 2024-07-05 | 118.90 | 119.00 | 118.20 | 118.70 | 112.35 | 314 |
| 2024-07-04 | 120.00 | 120.00 | 120.00 | 120.00 | 113.58 | 0 |
| 2024-07-03 | 119.30 | 119.30 | 119.30 | 119.30 | 112.92 | 0 |
| 2024-07-02 | 119.80 | 119.80 | 118.95 | 119.70 | 113.30 | 919 |
| 2024-07-01 | 120.00 | 120.00 | 120.00 | 120.00 | 113.58 | 1 |
| 2024-06-28 | 119.30 | 119.60 | 118.20 | 119.50 | 113.11 | 362 |
| 2024-06-27 | 120.00 | 120.00 | 119.80 | 120.00 | 113.58 | 62 |
| 2024-06-26 | 120.00 | 120.60 | 120.00 | 120.00 | 113.58 | 35 |
| 2024-06-25 | 122.90 | 122.90 | 121.00 | 122.90 | 116.33 | 88 |
| 2024-06-24 | 122.40 | 124.20 | 122.40 | 123.70 | 117.09 | 185,011 |
| 2024-06-21 | 121.00 | 121.00 | 121.00 | 121.00 | 114.53 | 0 |
| 2024-06-20 | 121.40 | 122.40 | 121.00 | 121.00 | 114.53 | 376 |
| 2024-06-19 | 120.00 | 120.00 | 118.80 | 119.10 | 112.73 | 269 |
| 2024-06-18 | 122.10 | 122.10 | 122.10 | 122.10 | 115.57 | 0 |
| 2024-06-17 | 120.60 | 120.60 | 120.60 | 120.60 | 114.15 | 0 |
| 2024-06-14 | 120.40 | 120.40 | 118.80 | 119.30 | 112.92 | 629 |
| 2024-06-13 | 124.60 | 124.60 | 121.20 | 121.40 | 114.91 | 385 |
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.