Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	93.250	93.900	92.600	93.775	85.576	3,529
2023-09-22	94.950	94.950	93.150	93.150	85.006	986
2023-09-21	95.375	96.000	95.000	95.450	87.105	16,856
2023-09-20	94.100	95.700	94.100	94.250	86.009	15,292
2023-09-19	95.150	95.150	93.650	93.725	85.530	2,181
2023-09-18	94.825	95.700	94.650	94.725	86.443	19,857
2023-09-15	96.200	96.600	94.500	96.300	87.880	3,929
2023-09-14	96.400	96.400	96.100	96.400	87.971	364
2023-09-13	97.000	97.000	95.600	95.825	87.447	2,194
2023-09-12	98.200	98.400	96.500	96.600	88.154	390
2023-09-11	96.900	98.400	96.900	97.250	88.747	950
2023-09-08	97.050	97.050	96.150	96.875	88.405	978
2023-09-07	97.525	98.100	96.800	97.275	88.770	678
2023-09-06	98.100	98.400	97.275	98.400	89.797	617
2023-09-05	98.700	99.900	97.881	98.600	89.979	554
2023-09-04	99.350	100.13	99.250	100.13	91.371	790
2023-09-01	98.400	99.800	98.400	98.600	89.979	794
2023-08-31	98.675	98.675	98.675	98.675	90.048	3,202
2023-08-30	98.000	99.900	98.000	98.800	90.162	2,540
2023-08-29	101.85	102.00	99.850	100.50	91.713	1,923
2023-08-28	103.00	103.00	100.20	103.00	93.994	2,011
2023-08-25	101.45	103.70	101.00	103.38	94.337	1,617
2023-08-24	103.65	104.10	100.20	101.35	92.489	1,480
2023-08-23	104.90	104.90	100.00	103.53	94.474	1,731
2023-08-22	103.53	104.10	102.50	102.50	93.538	426
2023-08-21	103.83	104.13	103.00	104.13	95.021	1,451
2023-08-18	103.60	103.60	100.80	101.75	92.854	3,831
2023-08-17	105.70	105.70	105.20	105.55	96.321	449
2023-08-16	108.20	108.20	106.30	106.30	97.006	1,650
2023-08-15	108.90	109.30	108.20	109.15	99.607	1,087
2023-08-14	108.10	108.78	108.10	108.70	99.196	610
2023-08-11	108.40	108.60	106.80	108.60	99.105	13,497
2023-08-10	109.05	109.05	109.05	109.05	99.515	3,446
2023-08-09	108.80	109.90	107.50	109.55	99.972	423
2023-08-08	109.55	111.00	108.50	110.30	100.66	2,271
2023-08-07	107.45	109.20	107.45	107.45	98.055	13,717
2023-08-04	106.00	107.60	106.00	106.30	97.006	1,015
2023-08-03	107.05	107.05	105.50	107.05	97.690	726
2023-08-02	107.85	108.40	107.10	108.40	98.922	855
2023-08-01	109.05	109.80	106.60	109.35	99.789	1,869
2023-07-31	111.05	111.80	110.30	111.65	101.89	1,025
2023-07-28	111.12	111.12	111.05	111.05	101.34	196
2023-07-27	111.40	112.90	111.40	112.60	102.76	2,119
2023-07-26	109.45	110.30	109.05	109.05	99.515	389
2023-07-25	107.75	110.20	107.30	109.75	100.15	2,544
2023-07-24	106.90	108.20	106.60	107.25	97.873	3,138
2023-07-21	107.65	108.00	107.05	107.05	97.690	3,933
2023-07-20	108.70	109.20	108.10	108.80	99.287	3,143
2023-07-19	107.55	109.10	107.55	107.55	98.147	3,207
2023-07-18	105.35	107.10	105.10	106.90	97.553	578
2023-07-17	104.50	105.75	104.40	104.50	95.363	5,175
2023-07-14	106.20	106.20	105.00	106.20	96.915	2,305
2023-07-13	110.30	110.30	107.55	107.65	98.238	875
2023-07-12	107.55	110.90	107.40	109.05	99.515	1,346
2023-07-11	105.35	107.20	104.20	106.60	97.280	622
2023-07-10	105.35	105.35	103.60	105.35	96.139	3,213
2023-07-07	105.70	105.70	104.90	105.15	95.956	377
2023-07-06	106.50	106.50	105.00	106.50	97.188	733
2023-07-05	108.30	108.30	107.41	108.30	98.831	631
2023-07-04	107.35	108.80	106.70	108.70	99.196	3,229

← NewerPage 14 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.