Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	100.03	102.70	99.300	100.10	90.478	46,032
2022-10-11	97.049	100.00	97.049	98.675	89.190	6,968
2022-10-10	97.450	98.450	96.300	97.275	87.925	5,618
2022-10-07	98.225	100.80	97.350	97.550	88.173	10,397
2022-10-06	99.175	100.00	95.050	96.975	87.654	7,904
2022-10-05	96.975	98.300	96.700	97.850	88.445	1,749
2022-10-04	96.225	98.400	95.100	97.750	88.354	4,262
2022-10-03	90.600	95.191	90.600	94.825	85.710	5,783
2022-09-30	89.900	92.625	89.900	92.625	83.722	13,862
2022-09-29	88.300	88.300	86.250	87.200	78.818	20,634
2022-09-28	86.250	88.600	84.250	87.250	78.864	1,683
2022-09-27	88.450	88.450	86.200	86.200	77.914	4,166
2022-09-26	88.625	89.600	86.350	88.200	79.722	4,528
2022-09-23	89.000	89.000	88.000	89.000	80.445	1,103
2022-09-22	89.675	90.250	89.000	90.100	81.440	3,964
2022-09-21	90.550	91.250	90.550	90.725	82.005	5,647
2022-09-20	92.897	92.897	90.646	91.575	82.773	9,627
2022-09-16	93.925	94.000	92.300	92.875	83.948	25,662
2022-09-15	92.825	94.550	92.650	93.400	84.422	12,360
2022-09-14	93.525	95.000	92.500	92.875	83.948	6,182
2022-09-13	96.900	98.350	94.600	95.525	86.343	190,347
2022-09-12	96.200	98.550	95.750	97.350	87.993	55,697
2022-09-09	93.150	95.000	92.600	93.400	84.422	46,328
2022-09-08	95.525	96.000	91.950	92.200	83.338	18,261
2022-09-07	96.875	96.950	95.200	95.725	86.524	3,142
2022-09-06	96.250	97.150	96.250	96.900	87.586	11,920
2022-09-05	94.625	95.600	93.400	94.350	85.281	9,186
2022-09-02	96.600	97.000	93.650	95.925	86.705	5,872
2022-09-01	96.425	96.850	95.000	96.500	87.224	12,838
2022-08-31	99.250	99.250	97.300	97.450	88.083	17,609
2022-08-30	97.950	100.00	97.950	99.450	89.891	14,008
2022-08-26	96.000	98.975	95.000	98.975	89.462	19,225
2022-08-25	96.900	97.500	92.700	95.725	86.524	126,168
2022-08-24	98.800	99.150	88.800	95.625	86.434	53,004
2022-08-23	106.60	108.80	106.60	108.00	97.619	519
2022-08-22	108.20	108.20	106.00	106.80	96.534	3,977
2022-08-19	110.20	110.90	109.40	110.90	100.24	5,033
2022-08-18	111.15	111.85	110.60	111.85	101.10	5,739
2022-08-17	113.35	114.30	110.57	111.45	100.74	2,736
2022-08-16	114.10	114.30	112.60	113.05	102.18	1,897
2022-08-15	115.35	116.00	113.35	113.35	102.45	5,208
2022-08-12	114.80	116.80	114.70	114.70	103.68	18,200
2022-08-11	115.45	115.70	115.00	115.45	104.35	26,568
2022-08-10	113.45	114.80	112.50	114.80	103.77	95,371
2022-08-09	114.90	115.30	112.60	113.45	102.55	831
2022-08-08	115.45	116.10	114.60	116.10	104.94	5,355
2022-08-05	119.55	119.80	113.70	115.25	104.17	2,644
2022-08-04	117.55	119.50	117.55	117.55	106.25	3,962
2022-08-03	115.65	117.05	115.40	117.05	105.80	762
2022-08-02	116.20	116.20	114.60	116.20	105.03	375
2022-08-01	119.85	120.50	117.60	118.90	107.47	6,331
2022-07-29	117.10	119.50	117.10	118.80	107.38	3,789
2022-07-28	115.45	116.80	115.00	116.20	105.03	16,970
2022-07-27	116.80	117.00	115.15	115.15	104.08	5,571
2022-07-26	119.70	119.70	115.40	117.15	105.89	2,853
2022-07-25	124.20	124.20	120.10	121.05	109.41	6,729
2022-07-22	125.10	126.20	125.10	125.25	113.21	589
2022-07-21	122.40	125.50	122.30	124.50	112.53	421
2022-07-20	121.10	122.50	121.10	121.55	109.87	1,387
2022-07-19	119.99	121.80	119.99	120.50	108.92	9,148

← NewerPage 18 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.