Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	123.15	124.30	123.15	123.15	111.31	755
2023-03-31	120.40	123.90	120.40	122.90	111.09	2,848
2023-03-30	119.20	120.50	119.20	119.25	107.79	6,737
2023-03-29	116.00	117.70	116.00	116.00	104.85	584
2023-03-28	117.30	117.30	114.80	116.20	105.03	4,137
2023-03-27	117.05	117.70	116.20	117.25	105.98	1,396
2023-03-24	118.10	118.10	115.90	116.70	105.48	1,267
2023-03-23	118.80	120.20	118.20	119.55	108.06	3,439
2023-03-22	118.60	119.70	118.40	118.80	107.38	2,208
2023-03-21	118.30	118.80	117.35	117.35	106.07	3,235
2023-03-20	116.40	116.90	112.10	116.00	104.85	1,734
2023-03-17	118.00	118.00	114.10	115.35	104.26	7,304
2023-03-16	117.30	117.30	114.50	116.90	105.66	6,975
2023-03-15	119.75	119.75	115.50	119.75	108.24	2,107
2023-03-14	121.20	121.20	119.89	120.70	109.10	2,220
2023-03-13	123.00	123.00	119.60	121.05	109.41	2,453
2023-03-10	123.20	123.20	121.90	123.05	111.22	6,134
2023-03-09	125.15	125.50	124.00	125.25	113.21	2,052
2023-03-08	125.05	126.60	124.80	125.15	113.12	2,233
2023-03-07	128.20	128.50	125.15	125.15	113.12	2,317
2023-03-06	127.30	129.10	127.30	127.75	115.47	5,818
2023-03-03	120.00	122.30	120.00	120.10	108.56	2,642
2023-03-02	118.00	120.20	118.00	118.00	106.66	1,500
2023-03-01	119.45	120.40	118.40	119.75	108.24	6,316
2023-02-28	119.45	120.00	118.80	118.80	107.38	4,764
2023-02-27	118.50	120.50	118.50	118.90	107.47	4,182
2023-02-24	118.00	118.60	115.91	116.50	105.30	2,043
2023-02-23	118.50	118.50	117.50	117.75	106.43	1,053
2023-02-22	118.80	118.80	117.40	118.70	107.29	7,479
2023-02-21	124.50	124.80	120.70	122.60	110.82	9,613
2023-02-20	123.40	125.20	123.40	123.85	111.95	31,876
2023-02-17	121.30	123.60	121.30	122.00	110.27	8,522
2023-02-16	123.25	123.90	120.60	120.60	109.01	8,189
2023-02-15	115.55	123.40	111.20	123.15	111.31	63,581
2023-02-14	121.15	122.00	119.80	121.55	109.87	20,872
2023-02-13	120.30	121.30	120.30	120.90	109.28	4,085
2023-02-10	120.30	120.70	118.80	119.85	108.33	11,868
2023-02-09	121.05	122.00	120.40	121.05	109.41	129,469
2023-02-08	119.50	120.80	119.50	119.85	108.33	33,646
2023-02-07	118.10	118.90	117.90	118.50	107.11	9,356
2023-02-06	118.60	120.10	118.30	120.00	108.47	29,652
2023-02-03	121.10	121.10	119.00	120.20	108.65	6,254
2023-02-02	117.25	121.70	117.20	120.60	109.01	9,824
2023-02-01	115.00	117.90	115.00	116.00	104.85	3,694
2023-01-31	115.00	116.30	115.00	115.75	104.62	3,422
2023-01-30	112.90	115.60	112.50	114.70	103.68	14,338
2023-01-27	114.90	114.90	112.30	112.30	101.51	17,392
2023-01-26	115.45	116.20	115.20	115.25	104.17	2,159
2023-01-25	115.85	116.70	115.05	115.05	103.99	13,407
2023-01-24	114.50	115.40	114.50	114.50	103.49	1,458
2023-01-23	114.60	114.60	113.50	114.30	103.31	2,234
2023-01-20	114.00	114.00	112.60	114.00	103.04	7,241
2023-01-19	115.10	115.10	113.85	113.85	102.91	1,392
2023-01-18	115.05	117.80	114.20	117.15	105.89	11,596
2023-01-17	117.75	118.00	115.10	116.50	105.30	1,643
2023-01-16	117.70	119.40	117.70	118.40	107.02	5,772
2023-01-13	116.80	119.00	116.80	118.60	107.20	7,911
2023-01-12	114.80	117.15	114.00	117.15	105.89	13,449
2023-01-11	115.85	116.80	115.00	116.40	105.21	105,058
2023-01-10	114.60	116.70	114.10	116.00	104.85	2,746

← NewerPage 16 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.