Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	136.90	136.90	130.80	131.35	115.59	8,357
2022-01-21	140.30	140.61	137.00	137.35	120.87	9,154
2022-01-20	144.60	144.60	141.40	143.65	126.41	18,210
2022-01-19	143.75	145.90	143.00	145.85	128.35	5,696
2022-01-18	146.90	146.90	142.80	145.15	127.73	22,689
2022-01-17	149.45	152.50	149.20	151.05	132.93	11,812
2022-01-14	153.75	155.80	148.90	151.05	132.93	7,948
2022-01-13	148.40	155.40	148.40	155.25	136.62	21,531
2022-01-12	148.70	149.80	147.10	149.05	131.17	6,892
2022-01-11	148.90	149.50	147.70	149.35	131.43	4,712
2022-01-10	154.50	154.80	147.40	149.45	131.52	5,110
2022-01-07	158.70	158.90	155.00	155.65	136.98	5,493
2022-01-06	156.50	156.50	156.50	156.50	137.72	0
2022-01-05	156.50	159.00	156.50	156.50	137.72	3,436
2022-01-04	158.10	158.10	155.30	156.50	137.72	6,471
2021-12-31	157.65	157.65	157.65	157.65	138.74	0
2021-12-30	154.39	157.90	154.39	157.65	138.74	44,726
2021-12-29	153.65	154.20	152.60	153.65	135.22	4,461
2021-12-24	149.35	149.35	149.35	149.35	131.43	0
2021-12-23	152.30	153.30	149.35	149.35	131.43	5,051
2021-12-22	151.35	151.77	150.10	150.90	132.80	4,997
2021-12-21	154.90	155.20	145.30	149.05	131.17	22,754
2021-12-20	154.40	154.50	152.10	152.10	133.85	14,039
2021-12-17	156.40	157.90	155.00	157.05	138.21	12,740
2021-12-16	160.00	160.00	155.70	156.50	137.72	6,471
2021-12-15	156.70	158.80	154.40	154.90	136.32	57,890
2021-12-14	157.25	159.00	156.10	158.60	139.57	5,253
2021-12-13	163.80	163.80	158.30	160.40	141.16	8,335
2021-12-10	162.60	165.50	161.70	165.45	145.60	23,570
2021-12-09	164.80	165.20	162.30	162.70	143.18	18,505
2021-12-08	162.20	164.60	162.20	162.70	143.18	7,386
2021-12-07	159.70	162.00	159.70	160.50	141.24	4,530
2021-12-06	157.15	159.00	156.60	158.70	139.66	4,359
2021-12-03	158.50	158.50	158.50	158.50	139.48	4,625
2021-12-02	157.25	158.90	154.70	158.00	139.04	10,512
2021-12-01	155.25	160.30	153.60	159.65	140.50	17,451
2021-11-30	154.00	157.00	154.00	156.50	137.72	100,051
2021-11-29	152.30	158.00	152.30	154.20	135.70	39,160
2021-11-26	153.85	156.10	152.00	153.75	135.30	12,861
2021-11-25	159.15	160.80	154.32	156.50	137.72	7,456
2021-11-24	154.40	160.80	153.60	158.70	139.66	139,399
2021-11-23	152.80	154.50	151.79	152.80	134.47	3,173
2021-11-22	154.00	154.70	152.90	153.85	135.39	14,144
2021-11-19	152.40	154.00	152.40	153.35	134.95	18,005
2021-11-18	152.10	152.10	149.40	149.65	131.70	9,355
2021-11-17	151.85	154.10	151.60	152.60	134.29	12,770
2021-11-16	151.05	152.00	148.90	150.70	132.62	2,925
2021-11-15	150.40	151.78	149.10	151.55	133.37	4,302
2021-11-12	148.00	151.60	148.00	150.10	132.09	13,186
2021-11-11	145.40	147.50	145.40	146.60	129.01	2,394
2021-11-10	143.05	145.51	141.00	143.45	126.24	64,445
2021-11-09	145.20	145.20	142.10	144.80	127.43	77,945
2021-11-08	146.60	146.90	144.80	146.60	129.01	25,425
2021-11-05	147.25	148.00	145.70	148.00	130.24	4,555
2021-11-04	148.60	148.60	146.40	148.00	130.24	15,154
2021-11-03	153.55	154.70	148.60	150.20	132.18	183,857
2021-11-02	158.20	159.00	148.90	149.35	131.43	51,695
2021-11-01	174.10	178.90	156.99	159.75	140.58	91,740
2021-10-29	169.35	182.20	155.00	177.35	156.07	12,714
2021-10-28	163.35	166.60	162.30	165.35	145.51	21,190

← NewerPage 21 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.