Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	106.20	106.20	105.20	106.20	98.965	990
2023-12-15	107.75	108.30	104.70	105.05	97.893	4,980
2023-12-14	104.10	107.70	104.00	105.65	98.452	3,888
2023-12-13	103.65	104.90	102.81	103.35	96.309	2,401
2023-12-12	106.20	106.20	103.31	104.33	97.218	12,268
2023-12-11	107.85	107.85	106.40	107.85	100.50	4,779
2023-12-08	108.00	109.80	107.80	108.50	101.11	4,495
2023-12-07	107.10	108.20	107.10	108.20	100.83	901
2023-12-06	108.40	109.85	108.20	108.20	100.83	759
2023-12-05	107.80	109.05	107.80	109.05	101.62	1,491
2023-12-04	107.10	108.60	107.10	108.60	101.20	1,671
2023-12-01	103.75	106.10	103.40	104.13	97.031	3,436
2023-11-30	104.00	105.00	104.00	104.30	97.194	2,707
2023-11-29	103.45	104.30	103.45	103.45	96.402	501
2023-11-28	103.93	104.30	102.90	104.00	96.915	334
2023-11-27	104.33	104.90	104.23	104.23	97.124	150
2023-11-24	105.18	105.45	104.30	105.45	98.266	2,265
2023-11-23	104.60	105.50	104.60	104.70	97.567	435
2023-11-22	104.33	105.01	103.53	103.53	96.472	228
2023-11-21	105.75	106.20	105.70	106.20	96.915	381
2023-11-20	105.45	105.96	105.20	105.45	96.230	1,677
2023-11-17	105.20	107.00	105.20	105.35	96.139	2,170
2023-11-16	105.35	105.70	104.10	104.68	95.523	2,077
2023-11-15	104.60	106.40	104.51	106.40	97.097	1,217
2023-11-14	100.30	103.90	99.800	102.58	93.607	869
2023-11-13	102.70	102.70	99.900	100.00	91.257	1,582
2023-11-10	100.00	102.70	100.00	101.85	92.945	3,665
2023-11-09	97.600	100.90	97.600	100.50	91.713	4,530
2023-11-08	94.350	94.700	94.150	94.150	85.918	94
2023-11-07	93.675	94.250	93.675	93.675	85.485	736
2023-11-06	93.875	93.875	93.044	93.875	85.667	222
2023-11-03	93.575	95.700	92.925	92.925	84.800	24
2023-11-02	92.925	92.925	92.925	92.925	84.800	0
2023-11-01	90.100	90.100	89.500	90.100	82.222	298
2023-10-31	89.400	90.000	89.250	90.000	82.131	474
2023-10-30	88.300	89.800	88.300	89.625	81.789	2,942
2023-10-27	88.825	88.825	87.500	88.825	81.059	348
2023-10-26	87.300	87.300	86.400	87.300	79.667	226
2023-10-25	88.050	88.050	86.544	87.300	79.667	3,112
2023-10-24	88.850	90.050	88.850	90.050	82.177	185
2023-10-23	88.650	88.650	86.850	88.300	80.580	2,825
2023-10-20	89.050	89.050	87.550	88.250	80.534	948
2023-10-19	90.200	90.200	89.500	90.200	82.314	276
2023-10-18	91.675	92.600	89.450	90.200	82.314	1,977
2023-10-17	92.450	93.500	90.575	90.575	82.656	1,156
2023-10-16	92.900	92.900	91.950	92.050	84.002	564
2023-10-13	94.850	94.850	93.500	94.250	86.009	333
2023-10-12	95.150	95.450	95.000	95.250	86.922	8,684
2023-10-11	94.775	95.800	94.450	94.450	86.192	441
2023-10-10	93.675	94.594	93.675	93.675	85.485	99
2023-10-09	92.400	93.000	92.250	92.450	84.367	562
2023-10-06	92.000	93.006	92.000	92.050	84.002	442
2023-10-05	92.775	92.900	92.006	92.825	84.709	900
2023-10-04	94.450	94.450	92.200	92.575	84.481	1,142
2023-10-03	96.225	96.700	95.790	96.125	87.721	2,315
2023-10-02	94.950	97.150	94.950	97.150	88.656	4,014
2023-09-29	95.550	95.950	95.000	95.100	86.785	3,273
2023-09-28	93.450	95.650	93.050	95.150	86.831	3,170
2023-09-27	92.100	92.350	91.350	91.350	83.363	3,386
2023-09-26	93.850	93.850	91.706	92.450	84.367	1,013

← NewerPage 13 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.