Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	114.00	115.50	114.00	114.30	103.31	7,050
2023-01-06	111.25	111.25	111.25	111.25	100.56	0
2023-01-05	111.65	113.10	111.25	111.25	100.56	5,202
2023-01-04	112.50	113.20	111.25	111.25	100.56	16,740
2023-01-03	113.20	113.20	111.30	113.15	102.27	6,953
2022-12-30	115.45	115.45	112.60	115.45	104.35	1,100
2022-12-29	111.60	116.00	111.60	113.75	102.82	6,837
2022-12-28	109.75	112.21	109.50	111.75	101.01	61,033
2022-12-23	112.40	112.40	109.40	110.60	99.969	27,732
2022-12-22	115.55	116.80	110.79	110.90	100.24	13,407
2022-12-21	113.00	115.80	113.00	114.20	103.22	6,151
2022-12-20	114.90	114.90	112.20	114.90	103.86	3,662
2022-12-19	116.50	117.70	115.50	116.30	105.12	2,170
2022-12-16	112.50	116.60	111.90	115.55	104.44	12,293
2022-12-15	116.10	116.10	113.60	115.05	103.99	4,457
2022-12-14	113.45	117.80	112.80	115.55	104.44	209,822
2022-12-13	112.70	115.70	111.10	115.55	104.44	1,662
2022-12-12	112.30	112.90	110.50	111.25	100.56	6,419
2022-12-09	112.80	114.30	112.80	113.15	102.27	2,132
2022-12-08	112.20	112.70	110.00	111.05	100.38	4,106
2022-12-07	114.20	114.30	111.90	114.30	103.31	3,023
2022-12-06	115.00	116.80	115.00	115.85	104.71	3,068
2022-12-05	118.00	118.00	116.60	117.05	105.80	28,941
2022-12-02	115.35	116.90	115.35	115.35	104.26	3,310
2022-12-01	116.70	116.90	116.60	116.90	105.66	13
2022-11-30	116.90	117.20	115.80	116.00	104.85	6,698
2022-11-29	116.30	117.00	115.90	116.70	105.48	648
2022-11-28	118.50	118.50	116.70	118.10	106.75	30,787
2022-11-25	118.10	118.90	117.75	117.75	106.43	830
2022-11-24	117.35	117.90	116.60	116.60	105.39	31,719
2022-11-23	117.85	118.00	116.30	117.05	105.80	8,984
2022-11-22	115.45	117.50	115.04	115.65	104.53	3,203
2022-11-21	115.35	116.21	114.60	115.35	104.26	2,820
2022-11-18	117.25	117.60	116.00	117.35	106.07	17,005
2022-11-17	117.00	117.00	115.50	116.20	105.03	15,921
2022-11-16	117.35	117.70	115.55	115.55	104.44	3,709
2022-11-15	117.35	118.30	115.10	116.90	105.66	2,668
2022-11-14	116.50	117.20	115.90	117.15	105.89	4,022
2022-11-11	118.20	118.80	117.00	117.25	105.98	17,070
2022-11-10	113.90	117.40	113.90	116.00	104.85	4,365
2022-11-09	113.05	114.30	112.50	112.50	101.69	29,558
2022-11-08	112.30	113.50	112.30	113.05	102.18	6,179
2022-11-07	111.45	112.90	109.40	111.45	100.74	50,211
2022-11-04	108.90	112.00	108.60	108.60	98.161	4,478
2022-11-03	107.80	111.80	107.80	108.60	98.161	8,209
2022-11-02	104.78	109.30	103.50	106.90	96.625	42,018
2022-11-01	106.00	107.50	105.80	106.70	96.444	7,415
2022-10-31	106.10	106.10	104.70	105.25	95.133	4,499
2022-10-28	103.85	106.60	103.70	105.85	95.676	2,071
2022-10-27	101.63	104.60	101.00	102.50	92.648	15,236
2022-10-26	101.93	102.50	100.70	102.50	92.648	2,956
2022-10-25	102.40	103.30	101.40	102.88	92.987	8,079
2022-10-24	99.725	102.30	98.100	100.80	91.111	3,435
2022-10-21	98.850	98.850	96.125	96.125	86.885	38,028
2022-10-20	101.50	101.50	99.750	100.50	90.840	2,320
2022-10-19	104.98	107.00	103.20	104.20	94.184	7,319
2022-10-18	107.20	107.20	104.90	105.35	95.224	6,119
2022-10-17	103.08	105.18	102.40	105.18	95.066	4,543
2022-10-14	104.33	105.60	102.40	102.50	92.648	1,902
2022-10-13	100.33	104.58	100.20	104.58	94.523	15,119

← NewerPage 17 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.