Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	109.55	111.90	107.60	109.25	99.698	32,181
2023-06-30	109.55	111.39	108.90	109.25	99.698	33,164
2023-06-29	108.00	109.70	108.00	108.00	98.557	27,631
2023-06-28	105.90	107.81	105.90	106.30	97.006	5,330
2023-06-27	104.43	105.99	103.70	105.25	96.048	4,332
2023-06-26	102.90	103.40	99.800	102.50	93.538	2,609
2023-06-23	99.625	99.625	99.625	99.625	90.915	0
2023-06-22	100.23	100.70	99.625	99.625	90.915	547
2023-06-21	100.50	100.50	99.700	100.50	91.713	1,203
2023-06-20	102.20	102.20	100.70	100.98	92.146	736
2023-06-19	104.40	104.40	102.80	104.40	95.272	4,158
2023-06-16	106.80	106.80	104.60	106.30	97.006	4,317
2023-06-15	106.60	107.70	106.60	106.60	97.280	5,936
2023-06-14	104.78	105.70	104.78	104.78	95.614	676
2023-06-13	105.05	106.30	104.30	104.33	95.204	1,072
2023-06-12	104.98	106.50	104.98	104.98	95.797	1,958
2023-06-09	104.50	104.50	103.80	104.50	95.363	1,528
2023-06-08	104.70	104.70	103.50	104.33	95.204	4,004
2023-06-07	104.70	106.00	104.40	105.65	96.413	1,315
2023-06-06	105.45	105.45	105.45	105.45	96.230	0
2023-06-05	105.90	105.90	103.80	105.45	96.230	3,915
2023-06-02	104.60	106.70	104.60	105.75	96.504	3,433
2023-06-01	106.00	107.08	104.10	104.90	95.728	2,913
2023-05-31	106.40	107.65	106.30	107.65	98.238	4,052
2023-05-30	106.10	107.70	106.10	106.90	97.553	4,376
2023-05-26	104.58	107.20	104.40	105.25	96.048	9,406
2023-05-25	107.50	107.50	105.70	107.05	97.690	11,046
2023-05-24	114.40	114.40	110.10	110.40	100.75	9,757
2023-05-23	114.30	117.10	113.10	115.55	104.44	2,008
2023-05-22	117.45	117.60	112.40	115.25	104.17	6,438
2023-05-19	115.35	116.20	112.90	115.55	104.44	15,997
2023-05-18	118.30	118.30	118.30	118.30	106.93	0
2023-05-17	118.00	118.30	114.80	118.30	106.93	5,314
2023-05-16	122.00	123.30	114.60	118.30	106.93	4,605
2023-05-15	127.05	127.10	125.60	126.70	114.52	5,624
2023-05-12	124.00	126.60	123.90	125.15	113.12	2,326
2023-05-11	122.10	124.30	121.70	124.00	112.08	4,758
2023-05-10	122.50	123.60	121.80	122.40	110.63	10,720
2023-05-09	122.30	122.92	121.20	122.30	110.54	2,726
2023-05-05	122.60	123.70	122.20	122.20	110.45	512
2023-05-04	122.80	123.10	121.80	122.00	110.27	864
2023-05-03	123.70	123.70	123.10	123.65	111.76	538
2023-05-02	126.30	126.30	123.00	124.90	112.89	1,587
2023-04-28	123.60	125.50	123.60	124.00	112.08	1,919
2023-04-27	123.15	123.60	121.30	121.45	109.78	2,000
2023-04-26	121.85	123.00	120.80	122.30	110.54	5,464
2023-04-25	119.65	121.30	119.00	121.25	109.60	8,360
2023-04-24	120.60	121.20	120.10	120.80	109.19	1,583
2023-04-21	121.45	122.80	119.80	121.55	109.87	15,935
2023-04-20	122.70	122.70	120.40	122.10	110.36	11,941
2023-04-19	121.85	123.30	121.80	122.90	111.09	1,174
2023-04-18	124.10	125.00	122.80	124.50	112.53	991
2023-04-17	124.30	125.50	124.30	124.40	112.44	1,988
2023-04-14	123.85	125.80	123.00	125.75	113.66	4,418
2023-04-13	122.50	124.00	122.50	124.00	112.08	1,724
2023-04-12	124.70	125.20	123.30	124.80	112.80	27,604
2023-04-11	121.90	124.50	121.90	123.35	111.49	3,810
2023-04-06	121.50	121.50	119.85	119.85	108.33	3,185
2023-04-05	120.90	121.60	119.00	119.85	108.33	3,752
2023-04-04	123.65	124.20	122.40	123.45	111.58	2,399

← NewerPage 15 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.