Mekonomen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 74.300 | 74.600 | 74.300 | 74.400 | 72.565 | 931 |
| 2025-11-10 | 75.350 | 75.350 | 74.500 | 75.350 | 73.491 | 1,951 |
| 2025-11-07 | 74.750 | 74.750 | 73.500 | 73.650 | 71.833 | 25,528 |
| 2025-11-06 | 74.500 | 75.550 | 74.200 | 75.150 | 73.296 | 7,620 |
| 2025-11-05 | 74.000 | 74.300 | 74.000 | 74.000 | 72.175 | 845 |
| 2025-11-04 | 75.000 | 75.000 | 74.000 | 74.300 | 72.467 | 1,368 |
| 2025-11-03 | 76.950 | 76.950 | 76.500 | 76.500 | 74.613 | 197 |
| 2025-10-31 | 76.500 | 77.050 | 76.400 | 77.050 | 75.149 | 512 |
| 2025-10-30 | 76.700 | 76.700 | 76.100 | 76.100 | 74.223 | 2,408 |
| 2025-10-29 | 77.750 | 77.750 | 76.300 | 76.400 | 74.515 | 3,758 |
| 2025-10-28 | 77.200 | 78.500 | 77.200 | 77.450 | 75.540 | 2,649 |
| 2025-10-27 | 77.932 | 77.932 | 77.850 | 77.850 | 75.930 | 413 |
| 2025-10-24 | 76.900 | 77.800 | 76.900 | 77.550 | 75.637 | 23,030 |
| 2025-10-23 | 75.600 | 77.000 | 75.600 | 75.650 | 73.784 | 1,647 |
← NewerPage 5 of 5 · 254 trading days
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.