Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	118.10	118.10	116.00	117.05	103.01	25,292
2022-04-19	116.10	118.30	115.00	116.40	102.43	3,837
2022-04-14	115.25	115.40	113.80	114.90	101.11	23,992
2022-04-13	112.30	115.50	111.90	114.90	101.11	20,161
2022-04-12	108.80	112.30	108.80	110.40	97.154	11,875
2022-04-11	109.05	111.50	108.00	111.35	97.990	7,221
2022-04-08	108.70	109.00	107.00	108.00	95.042	11,906
2022-04-07	109.85	110.40	108.30	109.05	95.966	10,763
2022-04-06	108.70	110.40	106.80	108.70	95.658	15,544
2022-04-05	110.80	111.70	107.60	109.25	96.142	24,945
2022-04-04	108.70	110.81	107.00	109.55	96.406	21,081
2022-04-01	110.12	110.12	108.30	109.75	96.582	24,697
2022-03-31	113.50	113.50	110.00	110.20	96.978	16,341
2022-03-30	114.30	114.30	111.30	114.10	100.41	10,937
2022-03-29	113.80	115.01	113.80	114.40	100.67	3,777
2022-03-28	108.80	110.20	108.80	109.65	96.494	2,532
2022-03-25	110.30	110.30	107.40	107.75	94.822	6,958
2022-03-24	112.30	112.30	110.30	110.30	97.066	3,707
2022-03-23	114.90	115.20	112.50	112.70	99.178	5,146
2022-03-22	116.00	116.00	114.40	116.00	102.08	10,714
2022-03-21	118.10	118.62	117.27	117.75	103.62	13,556
2022-03-18	116.70	118.50	115.80	116.50	102.52	11,328
2022-03-17	117.05	118.30	114.80	114.80	101.03	4,241
2022-03-16	115.05	117.30	113.70	116.80	102.79	9,086
2022-03-15	113.55	114.20	111.10	111.85	98.430	9,265
2022-03-14	115.65	116.80	113.80	114.80	101.03	6,087
2022-03-11	112.60	114.90	110.40	113.15	99.574	25,002
2022-03-10	112.20	112.20	110.10	110.10	96.890	18,880
2022-03-09	109.45	112.10	108.70	111.85	98.430	24,635
2022-03-08	103.30	107.70	103.30	106.40	93.634	22,921
2022-03-07	102.10	107.50	98.900	104.88	92.292	23,615
2022-03-04	108.70	108.70	106.50	106.50	93.722	6,410
2022-03-03	112.40	114.30	110.50	112.30	98.826	16,621
2022-03-02	112.30	112.80	108.30	112.60	99.090	7,433
2022-03-01	116.20	117.30	112.50	114.10	100.41	9,291
2022-02-28	115.35	117.20	112.05	116.10	102.17	7,111
2022-02-25	115.05	117.00	111.70	116.30	102.35	10,369
2022-02-24	109.55	112.60	107.70	112.50	99.002	16,323
2022-02-23	116.58	116.58	114.99	116.20	102.26	1,908
2022-02-22	112.90	116.96	112.90	116.00	102.08	5,914
2022-02-21	116.10	116.10	114.20	116.00	102.08	6,744
2022-02-18	118.50	121.10	117.80	118.00	103.84	6,286
2022-02-17	122.40	124.20	119.35	119.35	105.03	13,726
2022-02-16	125.00	125.00	122.30	123.05	108.29	19,087
2022-02-15	123.55	126.80	123.40	124.10	109.21	9,013
2022-02-14	129.25	129.50	122.40	122.40	107.71	44,369
2022-02-11	135.65	139.00	122.40	130.10	114.49	84,921
2022-02-10	144.10	144.70	141.90	143.35	126.15	3,517
2022-02-09	141.35	142.60	139.70	141.05	124.13	1,952
2022-02-08	137.75	140.60	137.60	140.40	123.55	3,715
2022-02-07	140.70	140.80	137.90	139.85	123.07	44,902
2022-02-04	140.50	140.50	138.50	140.20	123.38	5,604
2022-02-03	141.70	141.70	139.00	139.15	122.45	4,320
2022-02-02	142.00	144.00	142.00	142.10	125.05	23,178
2022-02-01	139.25	140.77	138.60	139.55	122.81	5,497
2022-01-31	135.15	137.10	134.50	135.45	119.20	15,138
2022-01-28	134.60	135.60	132.40	132.90	116.95	4,999
2022-01-27	133.20	135.10	133.20	133.85	117.79	1,084,146
2022-01-26	135.25	137.00	133.90	136.90	120.47	11,989
2022-01-25	134.00	136.80	133.10	135.35	119.11	7,883

← NewerPage 20 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.