Mekonomen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 77.625 | 78.621 | 77.525 | 77.525 | 77.525 | 543 |
| 2026-07-29 | 78.000 | 78.061 | 77.675 | 77.675 | 77.675 | 356 |
| 2026-07-28 | 77.400 | 77.400 | 77.400 | 77.400 | 77.400 | 26 |
| 2026-07-27 | 77.625 | 78.150 | 77.625 | 77.625 | 77.625 | 1,856 |
| 2026-07-24 | 76.200 | 77.925 | 75.725 | 75.725 | 75.725 | 1,082 |
| 2026-07-23 | 77.000 | 77.000 | 76.050 | 76.350 | 76.350 | 481 |
| 2026-07-22 | 77.450 | 78.675 | 77.450 | 78.675 | 78.675 | 580 |
| 2026-07-21 | 76.900 | 76.900 | 76.799 | 76.799 | 76.799 | 106 |
| 2026-07-20 | 77.825 | 78.373 | 77.800 | 78.373 | 78.373 | 399 |
| 2026-07-17 | 78.150 | 79.000 | 78.000 | 78.350 | 78.350 | 41,131 |
| 2026-07-16 | 79.050 | 79.775 | 79.050 | 79.050 | 79.050 | 616 |
| 2026-07-15 | 77.250 | 79.450 | 77.150 | 78.875 | 78.875 | 2,462 |
| 2026-07-14 | 77.450 | 78.150 | 77.300 | 77.300 | 77.300 | 313,438 |
| 2026-07-13 | 77.250 | 78.050 | 77.250 | 77.250 | 77.250 | 407 |
| 2026-07-10 | 77.250 | 78.049 | 77.250 | 77.825 | 77.825 | 10,549 |
| 2026-07-09 | 76.050 | 76.250 | 75.675 | 76.250 | 76.250 | 11,965 |
| 2026-07-08 | 76.725 | 76.725 | 75.600 | 76.725 | 76.725 | 7,814 |
| 2026-07-07 | 77.825 | 77.900 | 77.049 | 77.725 | 77.725 | 703 |
| 2026-07-06 | 77.625 | 78.300 | 77.625 | 77.625 | 77.625 | 319 |
| 2026-07-03 | 76.925 | 77.150 | 75.900 | 77.150 | 77.150 | 37,158 |
| 2026-07-02 | 76.700 | 78.575 | 76.700 | 77.925 | 77.925 | 10,678 |
| 2026-07-01 | 76.650 | 76.650 | 74.375 | 76.350 | 76.350 | 2,233 |
| 2026-06-30 | 76.750 | 77.650 | 76.750 | 76.775 | 76.775 | 328 |
| 2026-06-29 | 77.350 | 77.500 | 76.850 | 77.100 | 77.100 | 634 |
| 2026-06-26 | 77.650 | 77.650 | 77.550 | 77.625 | 77.625 | 490 |
| 2026-06-25 | 77.250 | 78.525 | 77.250 | 78.525 | 78.525 | 1,073 |
| 2026-06-24 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2026-06-23 | 73.675 | 74.850 | 73.251 | 73.675 | 73.675 | 347 |
| 2026-06-22 | 75.050 | 75.050 | 73.200 | 74.150 | 74.150 | 1,136 |
| 2026-06-19 | 75.625 | 75.625 | 75.625 | 75.625 | 75.625 | 0 |
| 2026-06-18 | 75.625 | 75.625 | 75.625 | 75.625 | 75.625 | 0 |
| 2026-06-17 | 75.625 | 76.000 | 75.550 | 76.000 | 76.000 | 448 |
| 2026-06-16 | 76.575 | 76.850 | 76.150 | 76.525 | 76.525 | 1,409 |
| 2026-06-15 | 75.750 | 76.550 | 75.750 | 76.150 | 76.150 | 859 |
| 2026-06-12 | 74.100 | 74.100 | 74.100 | 74.100 | 74.100 | 0 |
| 2026-06-11 | 73.725 | 74.200 | 72.800 | 74.200 | 74.200 | 158 |
| 2026-06-10 | 73.600 | 73.600 | 72.350 | 72.625 | 72.625 | 781 |
| 2026-06-09 | 75.825 | 76.100 | 72.950 | 73.000 | 73.000 | 11,041 |
| 2026-06-08 | 75.350 | 76.700 | 75.300 | 76.575 | 76.575 | 797 |
| 2026-06-05 | 76.200 | 76.675 | 75.775 | 76.675 | 76.675 | 1,926 |
| 2026-06-04 | 75.975 | 77.000 | 75.975 | 76.350 | 76.350 | 15,684 |
| 2026-06-03 | 75.300 | 76.350 | 75.300 | 75.675 | 75.675 | 3,526 |
| 2026-06-02 | 75.399 | 75.399 | 75.200 | 75.200 | 75.200 | 325 |
| 2026-06-01 | 77.809 | 77.809 | 76.600 | 76.775 | 76.775 | 759 |
| 2026-05-29 | 78.425 | 79.000 | 78.425 | 78.725 | 78.725 | 4,717 |
| 2026-05-28 | 78.875 | 78.875 | 78.050 | 78.875 | 78.875 | 1,712 |
| 2026-05-27 | 78.751 | 79.850 | 78.751 | 79.350 | 79.350 | 1,016 |
| 2026-05-26 | 78.600 | 78.600 | 77.350 | 77.575 | 77.575 | 25,910 |
| 2026-05-22 | 78.525 | 79.900 | 78.525 | 78.525 | 78.525 | 1,354 |
| 2026-05-21 | 77.300 | 77.950 | 77.100 | 77.525 | 77.525 | 11,337 |
| 2026-05-20 | 75.775 | 76.950 | 75.025 | 76.625 | 76.625 | 11,288 |
| 2026-05-19 | 76.299 | 77.100 | 76.299 | 76.725 | 76.725 | 1,896 |
| 2026-05-18 | 74.150 | 76.350 | 74.150 | 75.625 | 75.625 | 1,662 |
| 2026-05-15 | 74.575 | 74.775 | 73.100 | 74.775 | 74.775 | 943 |
| 2026-05-14 | 73.250 | 73.250 | 73.250 | 73.250 | 73.250 | 0 |
| 2026-05-13 | 74.000 | 74.548 | 73.250 | 73.250 | 73.250 | 476 |
| 2026-05-12 | 74.400 | 74.424 | 73.250 | 73.250 | 73.250 | 260 |
| 2026-05-11 | 74.925 | 75.080 | 74.300 | 74.775 | 74.775 | 2,086 |
| 2026-05-08 | 75.200 | 76.050 | 75.200 | 75.200 | 75.200 | 17,815 |
| 2026-05-07 | 72.575 | 76.049 | 72.275 | 74.400 | 74.400 | 980 |
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.