Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	71.850	72.700	70.900	72.600	72.600	8,496
2026-02-05	71.450	71.900	71.450	71.450	71.450	426
2026-02-04	70.200	71.750	69.500	71.050	71.050	4,298
2026-02-03	70.400	70.400	70.064	70.400	70.400	675
2026-02-02	70.700	70.700	70.300	70.700	70.700	913
2026-01-30	70.900	71.400	70.800	70.800	70.800	1,655
2026-01-29	71.150	71.150	70.800	71.150	71.150	255
2026-01-28	71.450	71.550	71.234	71.550	71.550	1,068
2026-01-27	70.600	70.900	69.900	70.500	70.500	2,080
2026-01-26	71.650	71.650	70.800	71.650	71.650	946
2026-01-23	71.850	72.500	71.850	71.850	71.850	192
2026-01-22	70.200	71.500	70.200	71.150	71.150	1,996
2026-01-21	69.650	69.700	68.000	69.050	69.050	12,173
2026-01-20	69.050	69.550	68.400	69.050	69.050	6,359
2026-01-19	70.400	70.400	69.000	69.150	69.150	6,109
2026-01-16	71.050	71.300	70.800	70.900	70.900	30,050
2026-01-15	71.350	71.700	70.800	71.150	71.150	654
2026-01-14	72.500	72.500	70.700	71.250	71.250	3,708
2026-01-13	73.350	73.400	72.500	73.150	73.150	1,304
2026-01-12	72.300	73.300	72.100	72.500	72.500	2,486
2026-01-09	72.155	72.155	72.001	72.100	72.100	307
2026-01-08	73.237	73.237	71.550	71.550	71.550	297
2026-01-07	69.600	73.400	69.600	72.300	72.300	7,663
2026-01-06	70.700	70.700	70.700	70.700	70.700	0
2026-01-05	69.850	70.700	68.800	70.700	70.700	887
2026-01-02	70.700	70.700	70.220	70.700	70.700	2,118
2025-12-31	72.200	72.200	72.200	72.200	72.200	0
2025-12-30	72.800	73.100	72.200	72.200	72.200	2,983
2025-12-29	72.000	72.390	71.650	71.650	71.650	1,651
2025-12-24	71.450	71.450	71.450	71.450	71.450	0
2025-12-23	71.550	72.600	71.450	71.450	71.450	393
2025-12-22	70.900	71.600	70.900	70.900	70.900	845
2025-12-19	70.500	70.500	69.800	70.300	70.300	1,687
2025-12-18	70.000	70.300	69.500	69.850	69.850	1,520
2025-12-17	70.300	70.300	69.750	70.100	70.100	898
2025-12-16	72.500	73.012	72.300	72.600	72.600	3,285
2025-12-15	73.150	74.300	72.400	73.250	73.250	9,329
2025-12-12	71.600	73.300	71.600	73.050	73.050	1,789
2025-12-11	70.101	71.900	70.101	71.350	71.350	5,261
2025-12-10	68.000	70.100	67.200	69.350	69.350	7,180
2025-12-09	69.100	69.100	67.900	69.050	69.050	2,001
2025-12-08	70.100	70.400	69.100	69.850	69.850	3,743
2025-12-05	70.000	71.400	70.000	71.050	71.050	6,624
2025-12-04	71.401	71.401	69.700	69.850	69.850	1,876
2025-12-03	71.550	71.900	71.544	71.850	71.850	1,235
2025-12-02	72.900	72.900	71.350	71.350	71.350	2,369
2025-12-01	71.700	73.600	71.700	72.900	72.900	1,263
2025-11-28	73.500	73.500	72.232	72.500	72.500	24,324
2025-11-27	73.250	74.100	73.100	73.250	73.250	3,344
2025-11-26	72.900	74.000	72.400	74.000	74.000	11,150
2025-11-25	71.150	73.300	71.150	73.250	73.250	7,065
2025-11-24	70.600	71.301	69.650	69.650	69.650	3,432
2025-11-21	70.400	70.900	69.965	70.700	70.700	5,191
2025-11-20	71.850	72.200	70.800	71.150	71.150	18,794
2025-11-19	70.700	70.700	70.000	70.700	70.700	2,078
2025-11-18	71.987	71.987	70.300	70.300	70.300	1,406
2025-11-17	75.500	75.500	72.800	73.650	73.650	11,473
2025-11-14	77.150	77.150	75.050	75.750	75.750	7,587
2025-11-13	71.650	80.300	70.300	79.050	77.100	58,971
2025-11-12	74.400	74.800	74.300	74.300	72.467	1,721

← NewerPage 4 of 5 · 254 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.