Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	126.30	126.60	125.40	126.30	121.21	1,051
2025-02-24	125.00	125.60	125.00	125.00	119.96	1,244
2025-02-21	125.80	127.60	124.60	124.60	119.57	184
2025-02-20	124.40	126.20	124.40	125.40	120.34	349
2025-02-19	126.70	127.40	124.40	126.70	121.59	1,608
2025-02-18	132.20	132.20	126.60	127.30	122.17	2,683
2025-02-17	129.80	133.00	129.80	131.30	126.00	538
2025-02-14	130.80	130.80	128.00	128.00	122.84	920
2025-02-13	128.80	135.70	125.80	135.70	130.23	1,400
2025-02-12	133.40	136.00	133.40	133.40	128.02	2,357
2025-02-11	133.00	133.20	132.80	133.00	127.64	1,180
2025-02-10	131.60	133.40	131.60	132.40	127.06	584
2025-02-07	132.80	133.20	131.96	133.20	127.83	980
2025-02-06	132.20	133.60	132.00	132.20	126.87	132
2025-02-05	130.90	130.90	130.20	130.90	125.62	86
2025-02-04	130.90	130.90	130.90	130.90	125.62	0
2025-02-03	129.60	131.40	129.60	129.80	124.56	974
2025-01-31	132.20	132.80	132.20	132.20	126.87	223
2025-01-30	131.80	133.80	131.80	133.40	128.02	402
2025-01-29	130.70	132.60	130.70	130.70	125.43	372
2025-01-28	128.40	130.20	128.40	128.40	123.22	951
2025-01-27	128.40	128.80	127.00	128.40	123.22	681
2025-01-24	131.00	131.00	128.80	129.20	123.99	909
2025-01-23	131.40	132.20	131.40	131.50	126.20	2,190
2025-01-22	130.70	131.20	130.70	130.70	125.43	77
2025-01-21	130.30	131.40	130.30	130.30	125.04	810
2025-01-20	130.40	131.60	130.40	131.30	126.00	443
2025-01-17	131.10	132.10	131.05	131.10	125.81	3,535
2025-01-16	131.10	131.10	130.40	131.10	125.81	54
2025-01-15	129.00	131.40	129.00	129.00	123.80	2,076
2025-01-14	127.40	131.20	127.40	129.60	124.37	532
2025-01-13	125.80	125.80	124.80	125.00	119.96	1,379
2025-01-10	130.20	130.20	127.40	129.20	123.99	3,842
2025-01-09	129.80	130.40	129.00	130.30	125.04	1,090
2025-01-08	130.70	131.80	129.20	129.20	123.99	2,047
2025-01-07	133.00	133.00	130.80	133.00	127.64	347
2025-01-06	135.10	135.10	135.10	135.10	129.65	0
2025-01-03	135.10	135.20	134.40	135.10	129.65	145
2025-01-02	135.00	136.20	135.00	136.20	130.71	917
2024-12-31	132.20	132.20	132.20	132.20	126.87	0
2024-12-30	132.40	133.80	132.20	132.20	126.87	700
2024-12-27	131.70	133.20	131.30	131.30	126.00	133
2024-12-24	133.00	133.00	133.00	133.00	127.64	0
2024-12-23	131.70	133.00	131.20	133.00	127.64	536
2024-12-20	134.20	134.20	131.10	131.10	125.81	935
2024-12-19	139.00	141.80	139.00	140.00	134.35	4,544
2024-12-18	138.80	140.80	138.80	140.60	134.93	2,220
2024-12-17	137.55	138.60	137.55	138.10	132.53	986
2024-12-16	136.80	139.20	135.80	139.10	133.49	2,903
2024-12-13	137.00	138.60	137.00	137.00	131.47	1,428
2024-12-12	136.20	137.00	135.50	135.50	130.03	278
2024-12-11	135.10	135.20	134.20	135.10	129.65	65
2024-12-10	135.30	135.60	134.40	134.70	129.27	2,609
2024-12-09	136.00	136.00	134.40	136.00	130.51	272
2024-12-06	136.20	137.20	136.20	136.20	130.71	963
2024-12-05	136.20	136.20	135.10	135.10	129.65	1,224
2024-12-04	136.20	138.40	136.20	136.20	130.71	1,451
2024-12-03	133.20	135.60	132.60	135.50	130.03	2,173
2024-12-02	131.50	133.00	131.50	131.50	126.20	1,773
2024-11-29	130.90	132.00	130.60	130.90	125.62	772

← NewerPage 8 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.