Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	119.45	120.40	119.45	119.45	107.97	552
2022-07-15	115.80	118.10	115.80	117.05	105.80	941
2022-07-14	117.05	118.60	115.10	116.10	104.94	1,885
2022-07-13	118.00	118.00	116.10	117.65	106.34	1,491
2022-07-12	115.50	117.50	115.50	115.65	104.53	2,353
2022-07-11	117.05	117.50	115.90	116.00	104.85	2,724
2022-07-08	118.40	118.40	117.40	118.40	107.02	12,417
2022-07-07	116.00	118.70	116.00	117.75	106.43	2,565
2022-07-06	114.50	116.30	114.50	114.60	103.58	6,848
2022-07-05	113.85	115.80	112.00	113.35	102.45	17,015
2022-07-04	113.55	114.80	112.80	113.85	102.91	6,898
2022-07-01	109.35	113.70	109.20	112.00	101.23	10,448
2022-06-30	108.70	110.90	108.70	109.25	98.749	14,859
2022-06-29	110.49	111.05	110.49	111.05	100.38	1,766
2022-06-28	111.05	112.40	111.00	112.40	101.60	737
2022-06-27	108.70	111.00	108.70	110.00	99.427	1,009
2022-06-24	105.75	105.75	105.75	105.75	95.585	0
2022-06-23	107.05	107.40	105.60	105.75	95.585	1,372
2022-06-22	107.45	108.30	104.70	108.30	97.890	14,647
2022-06-21	107.85	111.70	107.80	108.50	98.071	4,554
2022-06-20	108.60	109.50	107.15	107.15	96.851	10,326
2022-06-17	103.73	107.60	102.90	105.65	95.495	43,806
2022-06-16	110.40	110.80	103.60	104.80	94.727	52,758
2022-06-15	115.00	115.00	106.00	110.20	99.608	12,019
2022-06-14	115.15	116.10	112.00	113.65	102.73	32,674
2022-06-13	107.15	108.14	105.30	107.75	97.393	5,896
2022-06-10	111.85	113.30	108.70	110.40	99.788	5,156
2022-06-09	114.70	114.70	111.40	112.30	101.51	28,483
2022-06-08	115.25	116.10	114.10	116.10	104.94	4,373
2022-06-07	117.15	117.70	113.00	115.05	103.99	23,736
2022-06-06	115.85	115.85	115.85	115.85	104.71	0
2022-06-01	116.70	116.71	114.80	115.85	104.71	4,110
2022-05-31	114.30	116.80	114.10	115.75	104.62	509,560
2022-05-30	114.20	115.10	113.00	114.10	103.13	12,231
2022-05-27	110.20	114.40	109.90	113.75	102.82	13,064
2022-05-26	111.45	111.45	111.45	111.45	100.74	0
2022-05-25	111.25	112.00	108.20	111.45	100.74	13,827
2022-05-24	110.10	112.50	109.40	111.45	100.74	17,775
2022-05-23	110.50	113.10	109.40	111.75	101.01	14,137
2022-05-20	112.50	114.49	112.20	113.65	100.01	14,204
2022-05-19	113.25	113.25	111.50	113.25	99.662	14,916
2022-05-18	118.90	118.90	115.00	116.80	102.79	6,029
2022-05-17	121.05	121.60	117.08	118.40	104.19	5,588
2022-05-16	122.20	122.20	116.40	119.45	105.12	7,123
2022-05-13	119.25	123.00	119.10	122.00	107.36	24,210
2022-05-12	117.85	122.50	110.90	120.00	105.60	65,249
2022-05-11	117.30	125.50	117.30	123.05	108.29	76,576
2022-05-10	110.30	111.10	109.80	111.05	97.726	12,981
2022-05-09	113.30	113.30	108.70	111.35	97.990	7,279
2022-05-06	110.60	114.00	110.60	111.75	98.342	9,166
2022-05-05	115.75	117.30	111.20	112.50	99.002	12,511
2022-05-04	115.05	116.80	113.40	115.65	101.77	12,051
2022-05-03	114.70	115.40	114.21	114.70	100.94	7,459
2022-04-29	113.20	115.20	113.20	115.05	101.25	4,134
2022-04-28	112.90	113.70	111.60	113.15	99.574	5,331
2022-04-27	111.00	112.50	111.00	111.25	97.902	4,898
2022-04-26	116.40	116.40	111.10	112.90	99.354	28,938
2022-04-25	116.90	117.20	115.50	116.80	102.79	13,053
2022-04-22	118.80	120.80	118.80	119.65	105.29	10,987
2022-04-21	116.80	121.55	116.10	121.55	106.97	7,912

← NewerPage 19 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.