Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	86.500	87.150	86.400	87.150	85.000	10,347
2025-08-15	86.300	87.500	86.300	86.300	84.171	3,304
2025-08-14	86.500	86.500	85.500	86.500	84.366	6,416
2025-08-13	86.000	87.250	86.000	87.250	85.098	7,194
2025-08-12	84.300	86.000	83.500	86.000	83.879	27,306
2025-08-11	85.150	85.450	84.100	85.450	83.342	6,639
2025-08-08	84.700	85.500	84.700	84.900	82.806	5,312
2025-08-07	84.200	84.700	84.200	84.300	82.221	34,797
2025-08-06	84.700	85.400	84.600	85.250	83.147	20,462
2025-08-05	84.200	85.650	84.000	84.700	82.611	21,735
2025-08-04	85.550	85.550	84.000	85.550	83.440	12,987
2025-08-01	85.650	85.700	85.400	85.550	83.440	5,273
2025-07-31	86.300	86.700	85.700	86.700	84.561	6,214
2025-07-30	89.750	89.800	86.400	88.000	85.829	3,391
2025-07-29	88.600	89.700	88.300	88.300	86.122	5,415
2025-07-28	92.600	92.600	87.800	88.600	86.414	20,515
2025-07-25	89.350	91.400	85.300	90.300	88.073	25,198
2025-07-24	112.00	113.00	112.00	112.00	109.24	1,836
2025-07-23	110.70	111.80	110.70	110.70	107.97	193
2025-07-22	109.40	110.20	109.40	109.40	106.70	640
2025-07-21	109.60	109.80	109.20	109.40	106.70	338
2025-07-18	109.80	110.30	109.20	110.30	107.58	767
2025-07-17	110.90	111.00	110.20	110.70	107.97	277
2025-07-16	109.80	110.40	109.40	109.40	106.70	221
2025-07-15	109.60	110.60	109.20	109.20	106.51	188
2025-07-14	108.80	109.60	108.80	108.80	106.12	204
2025-07-11	109.60	109.60	109.20	109.60	106.90	386
2025-07-10	109.60	110.40	109.40	109.40	106.70	977
2025-07-09	108.20	109.60	108.00	108.00	105.34	44
2025-07-08	108.00	108.60	108.00	108.00	105.34	716
2025-07-07	109.80	110.40	108.20	109.80	107.09	190
2025-07-04	110.10	111.00	109.60	109.60	106.90	256
2025-07-03	109.20	110.00	109.00	109.00	106.31	28
2025-07-02	109.00	109.00	108.20	108.60	105.92	2,119
2025-07-01	107.50	108.40	107.20	107.70	105.04	468
2025-06-30	108.80	109.20	107.80	109.20	106.51	613
2025-06-27	108.60	109.60	108.60	109.00	106.31	540
2025-06-26	109.60	110.40	108.40	110.10	107.38	280
2025-06-25	109.20	109.80	109.00	109.80	107.09	2,082
2025-06-24	109.00	111.60	109.00	109.00	106.31	438
2025-06-23	108.60	108.60	107.20	108.60	105.92	274
2025-06-20	110.50	110.50	110.50	110.50	107.77	0
2025-06-19	109.20	110.50	109.20	110.50	107.77	1,884
2025-06-18	109.40	111.40	108.60	109.60	106.90	488
2025-06-17	112.20	112.20	110.20	112.20	109.43	740
2025-06-16	114.70	115.30	113.00	115.30	112.46	654
2025-06-13	115.10	116.00	114.00	116.00	113.14	2,293
2025-06-12	115.60	115.60	115.00	115.50	112.65	3,274
2025-06-11	115.60	117.20	115.60	116.80	113.92	45,160
2025-06-10	116.00	116.20	114.60	116.20	113.33	2,599
2025-06-09	118.80	118.80	115.50	115.50	112.65	790
2025-06-06	120.00	120.00	120.00	120.00	117.04	0
2025-06-05	119.20	120.60	119.20	120.00	117.04	2,246
2025-06-04	116.80	118.60	115.72	117.00	114.11	1,224
2025-06-03	117.20	117.20	115.40	117.20	114.31	2,092
2025-06-02	115.70	116.40	114.20	115.50	112.65	6,144
2025-05-30	113.20	116.40	113.20	116.40	113.53	6,702
2025-05-29	112.40	112.40	112.40	112.40	109.63	0
2025-05-28	113.20	113.80	112.40	112.40	109.63	1,161
2025-05-27	112.40	114.00	112.40	112.40	109.63	2,880

← NewerPage 6 of 22 · 1,270 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.