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 |
| 2025-10-22 | 75.350 | 76.200 | 75.100 | 75.350 | 73.491 | 4,296 |
| 2025-10-21 | 74.600 | 76.000 | 74.300 | 75.750 | 73.881 | 2,091 |
| 2025-10-20 | 74.000 | 74.500 | 73.300 | 74.500 | 72.662 | 288 |
| 2025-10-17 | 73.650 | 73.650 | 72.700 | 73.650 | 71.833 | 26,029 |
| 2025-10-16 | 73.850 | 74.450 | 73.650 | 73.650 | 71.833 | 1,370 |
| 2025-10-15 | 74.400 | 75.400 | 74.000 | 74.300 | 72.467 | 9,315 |
| 2025-10-14 | 74.000 | 74.700 | 73.400 | 74.000 | 72.175 | 2,631 |
| 2025-10-13 | 74.000 | 74.233 | 73.900 | 74.000 | 72.175 | 1,382 |
| 2025-10-10 | 75.350 | 75.600 | 74.800 | 75.250 | 73.394 | 2,958 |
| 2025-10-09 | 74.345 | 75.450 | 74.345 | 75.450 | 73.589 | 965 |
| 2025-10-08 | 73.150 | 73.550 | 72.890 | 73.550 | 71.736 | 3,921 |
| 2025-10-07 | 73.050 | 73.350 | 72.500 | 72.500 | 70.712 | 484 |
| 2025-10-06 | 72.800 | 73.300 | 71.950 | 72.700 | 70.907 | 8,862 |
| 2025-10-03 | 72.400 | 73.600 | 71.800 | 72.900 | 71.102 | 52,963 |
| 2025-10-02 | 74.450 | 74.450 | 72.100 | 72.600 | 70.809 | 130,283 |
| 2025-10-01 | 80.700 | 80.700 | 72.500 | 75.450 | 73.589 | 133,464 |
| 2025-09-30 | 80.900 | 81.600 | 80.700 | 80.700 | 78.709 | 4,838 |
| 2025-09-29 | 82.000 | 82.100 | 81.051 | 81.850 | 79.831 | 957 |
| 2025-09-26 | 80.900 | 81.600 | 80.800 | 81.150 | 79.148 | 558 |
| 2025-09-25 | 82.100 | 82.100 | 80.500 | 82.000 | 79.977 | 922 |
| 2025-09-24 | 82.500 | 82.800 | 82.200 | 82.200 | 80.172 | 6,798 |
| 2025-09-23 | 82.000 | 82.700 | 82.000 | 82.000 | 79.977 | 2,270 |
| 2025-09-22 | 82.400 | 82.400 | 81.600 | 82.400 | 80.367 | 4,024 |
| 2025-09-19 | 83.150 | 83.800 | 82.700 | 83.350 | 81.294 | 1,289 |
| 2025-09-18 | 82.500 | 83.050 | 81.800 | 82.600 | 80.562 | 4,850 |
| 2025-09-17 | 83.250 | 83.550 | 82.700 | 83.550 | 81.489 | 14,980 |
| 2025-09-16 | 84.400 | 84.400 | 83.300 | 84.400 | 82.318 | 4,310 |
| 2025-09-15 | 84.400 | 85.800 | 84.400 | 85.050 | 82.952 | 37,183 |
| 2025-09-12 | 82.200 | 84.800 | 81.400 | 84.300 | 82.221 | 3,958 |
| 2025-09-11 | 81.500 | 82.800 | 81.500 | 82.000 | 79.977 | 13,551 |
| 2025-09-10 | 81.300 | 82.900 | 81.300 | 81.450 | 79.441 | 12,123 |
| 2025-09-09 | 81.650 | 82.100 | 80.700 | 82.000 | 79.977 | 6,584 |
| 2025-09-08 | 81.700 | 81.700 | 80.800 | 81.050 | 79.051 | 4,144 |
| 2025-09-05 | 80.000 | 80.900 | 80.000 | 80.200 | 78.222 | 5,594 |
| 2025-09-04 | 78.100 | 78.600 | 78.100 | 78.100 | 76.173 | 4,593 |
| 2025-09-03 | 79.850 | 80.100 | 77.900 | 78.400 | 76.466 | 26,661 |
| 2025-09-02 | 81.350 | 81.700 | 79.600 | 80.000 | 78.027 | 4,926 |
| 2025-09-01 | 82.300 | 82.400 | 80.900 | 82.100 | 80.075 | 7,641 |
| 2025-08-29 | 82.900 | 82.900 | 81.600 | 82.200 | 80.172 | 6,610 |
| 2025-08-28 | 84.600 | 84.700 | 83.200 | 84.700 | 82.611 | 10,097 |
| 2025-08-27 | 85.500 | 85.500 | 84.300 | 84.300 | 82.221 | 34,740 |
| 2025-08-26 | 87.100 | 87.100 | 86.000 | 86.200 | 84.074 | 1,099 |
| 2025-08-22 | 87.400 | 88.700 | 87.400 | 88.300 | 86.122 | 4,820 |
| 2025-08-21 | 87.450 | 87.450 | 86.100 | 87.450 | 85.293 | 19,474 |
| 2025-08-20 | 87.300 | 87.300 | 86.500 | 87.150 | 85.000 | 1,164 |
| 2025-08-19 | 87.050 | 87.800 | 87.000 | 87.050 | 84.903 | 2,796 |
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.