Mekonomen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 117.40 | 118.80 | 117.40 | 118.60 | 110.52 | 2,336 |
| 2024-03-13 | 115.05 | 116.10 | 115.05 | 115.65 | 107.77 | 1,359 |
| 2024-03-12 | 113.85 | 114.40 | 112.80 | 112.80 | 105.12 | 816 |
| 2024-03-11 | 112.60 | 113.49 | 111.25 | 111.25 | 103.67 | 977 |
| 2024-03-08 | 111.15 | 111.35 | 110.60 | 111.35 | 103.76 | 266 |
| 2024-03-07 | 111.36 | 111.36 | 110.00 | 110.50 | 102.97 | 378 |
| 2024-03-06 | 112.30 | 112.60 | 111.29 | 112.10 | 104.46 | 775 |
| 2024-03-05 | 112.51 | 112.51 | 112.30 | 112.40 | 104.74 | 415 |
| 2024-03-04 | 115.15 | 115.15 | 113.37 | 115.15 | 107.31 | 3,334 |
| 2024-03-01 | 116.10 | 116.80 | 115.80 | 116.80 | 108.84 | 4,274 |
| 2024-02-29 | 116.40 | 116.40 | 114.40 | 116.40 | 108.47 | 469 |
| 2024-02-28 | 116.60 | 117.10 | 116.47 | 116.90 | 108.94 | 1,475 |
| 2024-02-27 | 116.10 | 117.60 | 116.10 | 117.45 | 109.45 | 888 |
| 2024-02-26 | 116.50 | 117.60 | 116.50 | 116.50 | 108.56 | 269 |
| 2024-02-23 | 117.75 | 117.75 | 116.10 | 117.75 | 109.73 | 200 |
| 2024-02-22 | 117.75 | 117.99 | 117.75 | 117.75 | 109.73 | 171 |
| 2024-02-21 | 116.00 | 116.20 | 116.00 | 116.10 | 108.19 | 886 |
| 2024-02-20 | 114.20 | 115.00 | 114.20 | 114.50 | 106.70 | 414 |
| 2024-02-19 | 114.34 | 114.34 | 112.70 | 113.15 | 105.44 | 1,609 |
| 2024-02-16 | 116.20 | 116.80 | 115.45 | 115.45 | 107.58 | 147 |
| 2024-02-15 | 114.50 | 115.99 | 114.49 | 115.75 | 107.86 | 2,880 |
| 2024-02-14 | 101.70 | 113.71 | 101.70 | 112.60 | 104.93 | 3,199 |
| 2024-02-13 | 105.49 | 105.49 | 104.23 | 104.23 | 97.124 | 810 |
| 2024-02-12 | 107.45 | 108.20 | 106.50 | 108.00 | 100.64 | 1,636 |
| 2024-02-09 | 107.05 | 108.09 | 106.90 | 106.90 | 99.617 | 363 |
| 2024-02-08 | 106.30 | 107.19 | 106.30 | 106.70 | 99.431 | 1,432 |
| 2024-02-07 | 104.99 | 105.35 | 104.99 | 105.35 | 98.173 | 631 |
| 2024-02-06 | 104.70 | 105.70 | 104.70 | 104.70 | 97.567 | 676 |
| 2024-02-05 | 105.35 | 105.60 | 103.00 | 104.23 | 97.124 | 587 |
| 2024-02-02 | 106.50 | 106.50 | 105.90 | 106.30 | 99.058 | 2,771 |
| 2024-02-01 | 105.00 | 106.60 | 105.00 | 106.60 | 99.338 | 1,198 |
| 2024-01-31 | 108.90 | 108.90 | 105.70 | 106.40 | 99.151 | 981 |
| 2024-01-30 | 111.85 | 112.10 | 111.09 | 112.10 | 104.46 | 943 |
| 2024-01-29 | 112.00 | 112.00 | 112.00 | 112.00 | 104.37 | 153 |
| 2024-01-26 | 111.46 | 112.50 | 111.46 | 112.50 | 104.84 | 746 |
| 2024-01-25 | 110.24 | 110.24 | 109.85 | 109.85 | 102.37 | 529 |
| 2024-01-24 | 110.40 | 110.40 | 110.19 | 110.40 | 102.88 | 101 |
| 2024-01-23 | 110.80 | 111.25 | 109.31 | 111.25 | 103.67 | 469 |
| 2024-01-22 | 109.85 | 110.99 | 109.85 | 109.85 | 102.37 | 372 |
| 2024-01-19 | 108.60 | 109.10 | 108.60 | 108.60 | 101.20 | 687 |
| 2024-01-18 | 108.00 | 108.50 | 107.90 | 108.20 | 100.83 | 1,700 |
| 2024-01-17 | 109.30 | 109.30 | 108.00 | 108.60 | 101.20 | 2,279 |
| 2024-01-16 | 109.05 | 110.60 | 108.60 | 108.60 | 101.20 | 914 |
| 2024-01-15 | 110.70 | 110.70 | 109.15 | 109.15 | 101.71 | 711 |
| 2024-01-12 | 110.40 | 111.90 | 110.40 | 110.70 | 103.16 | 752 |
| 2024-01-11 | 110.60 | 111.30 | 109.10 | 110.80 | 103.25 | 1,577 |
| 2024-01-10 | 111.05 | 111.15 | 109.91 | 111.15 | 103.58 | 1,551 |
| 2024-01-09 | 110.10 | 111.00 | 109.45 | 109.45 | 101.99 | 2,718 |
| 2024-01-08 | 107.10 | 110.19 | 107.10 | 108.70 | 101.29 | 2,287 |
| 2024-01-05 | 107.55 | 107.55 | 106.00 | 107.55 | 100.22 | 353 |
| 2024-01-04 | 107.55 | 108.50 | 107.55 | 107.55 | 100.22 | 686 |
| 2024-01-03 | 108.10 | 108.10 | 107.75 | 107.75 | 100.41 | 187 |
| 2024-01-02 | 110.20 | 110.90 | 110.10 | 110.40 | 102.88 | 1,142 |
| 2023-12-29 | 108.20 | 109.60 | 108.10 | 108.10 | 100.74 | 1,141 |
| 2023-12-28 | 108.28 | 109.05 | 108.28 | 109.05 | 101.62 | 677 |
| 2023-12-27 | 108.90 | 109.80 | 108.90 | 109.45 | 101.99 | 1,009 |
| 2023-12-22 | 105.75 | 106.90 | 105.75 | 105.75 | 98.545 | 146 |
| 2023-12-21 | 104.23 | 106.00 | 103.70 | 105.45 | 98.266 | 2,177 |
| 2023-12-20 | 107.65 | 108.00 | 103.53 | 103.53 | 96.472 | 4,662 |
| 2023-12-19 | 105.65 | 107.40 | 105.10 | 106.50 | 99.244 | 3,490 |
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.