Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	112.00	113.38	110.70	110.70	107.97	373
2025-05-22	112.80	112.80	111.60	112.60	109.82	680
2025-05-21	115.40	115.40	113.60	115.10	112.26	3,814
2025-05-20	115.50	116.20	115.00	115.10	112.26	739
2025-05-19	118.40	118.40	114.80	116.40	113.53	2,582
2025-05-16	119.60	119.60	117.60	118.30	115.38	1,476
2025-05-15	123.40	123.40	120.20	121.40	116.50	14,453
2025-05-14	128.60	129.00	126.80	129.00	123.80	7,579
2025-05-13	128.40	129.00	127.20	128.40	123.22	10,633
2025-05-12	126.90	127.60	126.80	126.90	121.78	3,429
2025-05-09	123.60	126.20	123.60	123.70	118.71	11,356
2025-05-08	123.20	123.80	123.20	123.50	118.52	8,081
2025-05-07	123.80	123.80	121.80	121.80	116.89	431
2025-05-06	124.40	124.40	123.70	123.70	118.71	2,740
2025-05-02	125.60	126.80	125.60	126.10	121.01	1,044
2025-05-01	122.30	122.30	122.30	122.30	117.37	0
2025-04-30	123.30	126.64	122.30	122.30	117.37	4,078
2025-04-29	122.10	122.40	121.80	122.30	117.37	411
2025-04-28	122.50	122.50	122.50	122.50	117.56	0
2025-04-25	123.20	124.20	123.20	123.30	118.33	875
2025-04-24	121.00	121.00	120.20	120.20	115.35	1,590
2025-04-23	120.80	121.40	120.80	121.00	116.12	274
2025-04-22	119.70	120.00	118.60	120.00	115.16	282
2025-04-17	119.50	119.90	119.00	119.10	114.30	501
2025-04-16	120.60	120.60	119.80	120.20	115.35	277
2025-04-15	122.20	122.20	119.20	120.00	115.16	871
2025-04-14	121.40	121.40	119.80	121.40	116.50	160
2025-04-11	119.30	120.00	119.30	119.30	114.49	1,225
2025-04-10	117.20	117.20	115.50	115.50	110.84	3,838
2025-04-09	112.80	112.80	112.00	112.00	107.48	831
2025-04-08	116.80	116.80	115.00	116.00	111.32	5,517
2025-04-07	116.00	118.10	114.00	118.10	113.34	535
2025-04-04	119.80	119.80	118.00	119.10	114.30	342
2025-04-03	123.20	124.00	123.20	123.50	118.52	1,620
2025-04-02	125.40	125.60	123.50	123.50	118.52	151
2025-04-01	124.80	127.60	124.80	127.10	121.97	982
2025-03-31	121.60	121.60	120.80	121.60	116.70	113
2025-03-28	124.00	124.80	122.60	124.40	119.38	586
2025-03-27	122.90	124.00	122.90	122.90	117.94	839
2025-03-26	123.50	123.50	123.00	123.50	118.52	492
2025-03-25	121.80	124.20	120.80	121.80	116.89	214
2025-03-24	121.00	122.40	120.00	122.30	117.37	646
2025-03-21	121.40	121.40	120.00	121.20	116.31	779
2025-03-20	125.40	125.80	121.60	122.90	117.94	1,053
2025-03-19	124.40	124.80	124.00	124.00	119.00	344
2025-03-18	124.20	124.20	124.20	124.20	119.19	5
2025-03-17	123.10	124.00	123.00	123.50	118.52	1,801
2025-03-14	123.30	124.80	123.30	123.30	118.33	246
2025-03-13	124.60	124.60	122.20	124.60	119.57	26
2025-03-12	125.60	126.60	125.60	126.10	121.01	967
2025-03-11	127.50	129.40	125.40	125.60	120.53	2,126
2025-03-10	124.00	126.40	124.00	124.20	119.19	1,175
2025-03-07	122.10	125.00	119.40	125.00	119.96	297
2025-03-06	121.20	122.20	120.40	122.10	117.18	2,052
2025-03-05	121.40	123.40	121.40	121.80	116.89	871
2025-03-04	122.10	122.10	120.00	122.10	117.18	2,465
2025-03-03	122.00	124.00	122.00	124.00	119.00	435
2025-02-28	121.80	121.80	121.00	121.60	116.70	594
2025-02-27	124.20	125.40	122.60	125.00	119.96	6,412
2025-02-26	126.10	126.30	126.00	126.30	121.21	291

← NewerPage 7 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.