Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	123.10	125.20	122.40	123.50	116.90	1,550
2024-06-11	124.00	125.20	123.20	124.20	117.56	529
2024-06-10	121.40	122.60	121.40	122.30	115.76	982
2024-06-07	121.20	121.60	121.20	121.60	115.10	2,069
2024-06-06	122.10	122.10	122.10	122.10	115.57	0
2024-06-05	122.10	122.10	122.10	122.10	115.57	0
2024-06-04	121.40	122.20	121.40	121.40	114.91	69
2024-06-03	121.00	123.60	121.00	121.00	114.53	259
2024-05-31	121.60	124.20	121.60	124.20	117.56	211,592
2024-05-30	120.40	121.00	120.40	120.40	113.96	560
2024-05-29	120.80	122.10	120.80	122.10	115.57	113
2024-05-28	120.60	120.60	120.60	120.60	114.15	0
2024-05-24	118.90	119.80	117.80	117.80	111.50	295
2024-05-23	118.70	118.90	118.20	118.90	112.54	441
2024-05-22	118.10	118.10	118.10	118.10	111.78	0
2024-05-21	120.60	120.60	119.10	119.10	112.73	335
2024-05-20	118.90	121.00	118.90	118.90	112.54	384
2024-05-17	118.70	122.60	118.20	120.60	114.15	845
2024-05-16	122.70	123.40	118.20	119.50	111.36	1,127
2024-05-15	122.50	122.90	122.20	122.90	114.53	844
2024-05-14	120.40	122.00	120.40	120.40	112.20	613
2024-05-13	119.60	120.40	119.60	120.40	112.20	329
2024-05-10	119.10	119.30	118.80	119.30	111.17	249
2024-05-09	118.10	118.10	118.10	118.10	110.05	0
2024-05-08	118.10	118.80	118.10	118.10	110.05	98,991
2024-05-07	116.40	118.20	116.20	118.10	110.05	1,126
2024-05-03	113.80	116.00	113.80	116.00	108.10	757
2024-05-02	112.20	112.40	111.60	112.40	104.74	100
2024-05-01	110.70	110.70	110.70	110.70	103.16	0
2024-04-30	111.70	112.80	110.70	110.70	103.16	1,630
2024-04-29	110.40	111.60	110.40	110.70	103.16	907
2024-04-26	110.80	112.41	110.80	112.40	104.74	2,214
2024-04-25	112.80	112.80	109.99	110.30	102.79	1,010
2024-04-24	111.00	113.19	111.00	113.00	105.30	1,554
2024-04-23	112.60	112.80	111.20	112.20	104.56	190,516
2024-04-22	109.60	112.81	109.60	112.80	105.12	770
2024-04-19	110.10	110.80	108.40	108.40	101.01	1,326
2024-04-18	110.50	111.40	109.40	109.60	102.13	1,023
2024-04-17	110.10	110.80	109.60	110.30	102.79	1,646
2024-04-16	110.50	111.00	110.20	110.70	103.16	758
2024-04-15	114.20	114.20	112.60	113.40	105.67	1,501
2024-04-12	116.80	118.60	114.60	115.50	107.63	1,179
2024-04-11	116.40	117.40	115.80	116.20	108.28	2,588
2024-04-10	116.60	117.80	116.60	116.80	108.84	146
2024-04-09	117.60	118.00	116.59	117.00	109.03	2,561
2024-04-08	115.30	117.60	115.20	117.60	109.59	1,752
2024-04-05	116.20	117.00	115.79	116.00	108.10	1,322
2024-04-04	115.60	117.00	115.60	116.00	108.10	1,501
2024-04-03	117.40	117.40	116.19	117.40	109.40	2,986
2024-04-02	120.20	121.00	117.24	118.10	110.05	781
2024-03-28	116.00	119.90	115.65	115.65	107.77	541
2024-03-27	117.45	119.30	115.18	115.65	107.77	1,431
2024-03-26	119.15	120.00	118.30	118.70	110.61	843
2024-03-25	117.30	119.05	117.30	119.05	110.94	311
2024-03-22	117.75	117.75	117.45	117.75	109.73	526
2024-03-21	118.70	119.05	118.29	119.05	110.94	18
2024-03-20	117.15	117.15	117.15	117.15	109.17	0
2024-03-19	117.45	117.50	117.40	117.45	109.45	110
2024-03-18	117.85	118.40	117.41	118.40	110.33	326
2024-03-15	117.35	119.10	117.35	117.35	109.36	1,643

← NewerPage 11 of 22 · 1,263 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.