Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	72.775	74.650	72.775	74.150	74.150	2,187
2026-05-05	68.300	70.200	68.300	69.675	69.675	2,130
2026-05-01	67.675	67.675	67.675	67.675	67.675	0
2026-04-30	67.750	67.750	67.599	67.675	67.675	332
2026-04-29	68.200	68.600	68.050	68.050	68.050	2,105
2026-04-28	69.550	69.550	68.300	68.300	68.300	3,706
2026-04-27	70.500	70.500	70.200	70.200	70.200	2,843
2026-04-24	70.675	71.000	69.900	71.000	71.000	23,787
2026-04-23	70.000	71.200	70.000	70.000	70.000	4,585
2026-04-22	71.200	71.850	70.150	70.875	70.875	1,428
2026-04-21	72.300	72.300	71.825	71.925	71.925	3,753
2026-04-20	71.450	72.050	71.400	71.400	71.400	300
2026-04-17	72.050	72.875	72.050	72.575	72.575	2,193
2026-04-16	72.850	72.850	71.225	71.875	71.875	7,461
2026-04-15	72.775	73.800	72.775	72.775	72.775	981
2026-04-14	72.200	73.169	72.200	72.725	72.725	2,766
2026-04-13	70.725	71.400	69.800	71.400	71.400	2,694
2026-04-10	69.300	71.674	69.300	70.925	70.925	2,384
2026-04-09	68.150	69.150	68.050	68.050	68.050	565
2026-04-08	69.050	69.525	68.500	69.525	69.525	3,138
2026-04-07	68.350	68.765	67.000	67.000	67.000	1,446
2026-04-02	68.700	69.350	67.800	69.350	69.350	103
2026-04-01	69.350	69.350	68.900	69.350	69.350	4,848
2026-03-31	68.000	68.800	68.000	68.000	68.000	487
2026-03-30	66.600	67.250	66.100	67.250	67.250	549
2026-03-27	67.650	67.650	67.100	67.650	67.650	127
2026-03-26	68.000	68.601	67.900	68.400	68.400	9,130
2026-03-25	66.800	68.200	66.800	66.800	66.800	643
2026-03-24	66.300	66.500	65.800	66.000	66.000	444
2026-03-23	64.600	66.300	63.300	65.850	65.850	1,575
2026-03-20	64.800	65.500	64.400	64.800	64.800	3,713
2026-03-19	65.250	65.250	64.300	65.250	65.250	2,321
2026-03-18	67.450	67.800	66.400	66.500	66.500	16,535
2026-03-17	66.200	67.600	66.200	67.550	67.550	12,521
2026-03-16	66.700	67.300	65.700	65.750	65.750	410,996
2026-03-13	67.750	67.900	67.050	67.350	67.350	1,273
2026-03-12	68.500	69.500	67.650	67.750	67.750	3,768
2026-03-11	67.250	68.900	66.700	68.500	68.500	2,647
2026-03-10	67.750	68.900	67.750	67.750	67.750	7,624
2026-03-09	66.400	67.050	65.800	66.200	66.200	1,096
2026-03-06	67.450	68.600	66.900	68.300	68.300	3,139
2026-03-05	64.800	67.300	64.800	67.050	67.050	2,161
2026-03-04	63.250	65.200	63.200	64.800	64.800	9,379
2026-03-03	64.200	64.200	63.200	64.200	64.200	7,097
2026-03-02	65.650	66.309	64.200	66.100	66.100	3,672
2026-02-27	64.800	66.500	64.300	66.000	66.000	14,771
2026-02-26	64.900	65.250	64.400	65.250	65.250	1,631
2026-02-25	65.350	65.700	64.900	65.150	65.150	1,587
2026-02-24	65.050	66.300	64.800	66.200	66.200	3,359
2026-02-23	66.400	66.400	64.900	64.900	64.900	1,522
2026-02-20	66.700	66.900	66.000	66.700	66.700	2,492
2026-02-19	67.150	67.350	66.300	67.350	67.350	1,680
2026-02-18	68.000	68.000	67.200	68.000	68.000	705
2026-02-17	70.300	70.500	67.700	68.600	68.600	1,927
2026-02-16	70.900	71.109	69.200	69.650	69.650	2,907
2026-02-13	67.700	70.800	67.700	70.200	70.200	75,663
2026-02-12	68.400	70.400	65.100	66.100	66.100	16,329
2026-02-11	72.700	72.800	72.400	72.500	72.500	366
2026-02-10	72.700	73.400	72.400	72.400	72.400	2,109
2026-02-09	72.500	72.600	71.772	72.600	72.600	257

← NewerPage 3 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.