Mekonomen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 133.00 | 133.20 | 131.60 | 132.00 | 126.68 | 3,417 |
| 2024-11-27 | 131.10 | 131.60 | 130.20 | 130.30 | 125.04 | 1,481 |
| 2024-11-26 | 131.70 | 131.70 | 130.40 | 131.70 | 126.39 | 3,084 |
| 2024-11-25 | 132.60 | 133.20 | 132.00 | 132.80 | 127.44 | 32,029 |
| 2024-11-22 | 129.20 | 131.80 | 129.20 | 130.70 | 125.43 | 2,025 |
| 2024-11-21 | 125.60 | 125.80 | 125.60 | 125.80 | 120.73 | 1 |
| 2024-11-20 | 127.30 | 128.00 | 127.00 | 128.00 | 122.84 | 1,349 |
| 2024-11-19 | 128.20 | 128.20 | 125.00 | 126.70 | 121.59 | 5,044 |
| 2024-11-18 | 129.80 | 130.00 | 129.40 | 129.80 | 124.56 | 473 |
| 2024-11-15 | 133.60 | 133.60 | 130.00 | 130.70 | 125.43 | 2,666 |
| 2024-11-14 | 135.10 | 136.80 | 135.00 | 135.10 | 127.88 | 1,839 |
| 2024-11-13 | 133.80 | 134.67 | 133.40 | 134.30 | 127.12 | 2,079 |
| 2024-11-12 | 137.00 | 137.40 | 134.50 | 134.50 | 127.31 | 967 |
| 2024-11-11 | 139.50 | 140.20 | 138.60 | 139.70 | 132.23 | 902 |
| 2024-11-08 | 139.40 | 139.40 | 137.40 | 138.70 | 131.28 | 667 |
| 2024-11-07 | 148.60 | 149.80 | 141.20 | 142.50 | 134.88 | 213,404 |
| 2024-11-06 | 142.80 | 144.60 | 142.80 | 143.50 | 135.83 | 2,777 |
| 2024-11-05 | 144.40 | 144.80 | 140.80 | 143.10 | 135.45 | 186,328 |
| 2024-11-04 | 142.30 | 144.40 | 142.30 | 142.30 | 134.69 | 650 |
| 2024-11-01 | 143.00 | 143.00 | 141.40 | 141.40 | 133.84 | 245 |
| 2024-10-31 | 141.40 | 143.80 | 141.40 | 141.40 | 133.84 | 1,710 |
| 2024-10-30 | 142.00 | 142.50 | 142.00 | 142.50 | 134.88 | 284 |
| 2024-10-29 | 140.80 | 143.20 | 140.80 | 140.80 | 133.27 | 471 |
| 2024-10-28 | 140.00 | 141.60 | 140.00 | 140.00 | 132.51 | 88 |
| 2024-10-25 | 137.80 | 140.60 | 137.80 | 140.20 | 132.70 | 1,092 |
| 2024-10-24 | 138.70 | 138.70 | 138.70 | 138.70 | 131.28 | 0 |
| 2024-10-23 | 138.60 | 139.50 | 138.60 | 139.50 | 132.04 | 200 |
| 2024-10-22 | 140.40 | 141.20 | 139.92 | 140.00 | 132.51 | 730 |
| 2024-10-21 | 141.80 | 143.00 | 140.60 | 141.60 | 134.03 | 597 |
| 2024-10-18 | 141.40 | 141.60 | 141.40 | 141.40 | 133.84 | 122 |
| 2024-10-17 | 142.10 | 142.10 | 141.77 | 142.10 | 134.50 | 241 |
| 2024-10-16 | 142.70 | 142.80 | 141.80 | 142.30 | 134.69 | 234 |
| 2024-10-15 | 141.80 | 141.80 | 141.00 | 141.60 | 134.03 | 1,210 |
| 2024-10-14 | 140.20 | 141.20 | 140.20 | 140.40 | 132.89 | 152 |
| 2024-10-11 | 138.50 | 140.60 | 138.50 | 138.50 | 131.09 | 364 |
| 2024-10-10 | 139.50 | 139.50 | 138.63 | 139.50 | 132.04 | 541 |
| 2024-10-09 | 139.05 | 140.39 | 139.05 | 140.20 | 132.70 | 326 |
| 2024-10-08 | 139.00 | 139.00 | 137.80 | 138.50 | 131.09 | 1,180 |
| 2024-10-07 | 139.20 | 139.20 | 138.00 | 138.30 | 130.90 | 631 |
| 2024-10-04 | 137.20 | 138.80 | 137.20 | 137.20 | 129.86 | 635 |
| 2024-10-03 | 138.40 | 138.40 | 136.20 | 137.80 | 130.43 | 987 |
| 2024-10-02 | 138.50 | 139.60 | 138.10 | 138.10 | 130.72 | 455 |
| 2024-10-01 | 141.20 | 141.20 | 137.00 | 137.60 | 130.24 | 844 |
| 2024-09-30 | 139.50 | 141.80 | 139.40 | 141.00 | 133.46 | 730 |
| 2024-09-27 | 134.10 | 134.90 | 133.40 | 134.90 | 127.69 | 387 |
| 2024-09-26 | 134.40 | 135.10 | 134.40 | 135.10 | 127.88 | 126 |
| 2024-09-25 | 132.20 | 134.20 | 132.20 | 132.20 | 125.13 | 654 |
| 2024-09-24 | 133.00 | 133.00 | 131.20 | 133.00 | 125.89 | 697 |
| 2024-09-23 | 134.10 | 134.20 | 133.20 | 133.20 | 126.08 | 519 |
| 2024-09-20 | 134.70 | 134.70 | 134.20 | 134.70 | 127.50 | 272 |
| 2024-09-19 | 136.00 | 137.40 | 136.00 | 136.00 | 128.73 | 203 |
| 2024-09-18 | 134.60 | 134.60 | 132.60 | 133.40 | 126.27 | 228 |
| 2024-09-17 | 132.40 | 134.70 | 132.40 | 134.70 | 127.50 | 436 |
| 2024-09-16 | 133.60 | 134.40 | 132.40 | 132.60 | 125.51 | 300 |
| 2024-09-13 | 131.10 | 131.40 | 131.10 | 131.10 | 124.09 | 132 |
| 2024-09-12 | 130.30 | 131.20 | 129.20 | 130.30 | 123.33 | 293 |
| 2024-09-11 | 130.30 | 130.50 | 129.40 | 130.50 | 123.52 | 1,147 |
| 2024-09-10 | 130.90 | 131.60 | 130.70 | 130.70 | 123.71 | 466 |
| 2024-09-09 | 129.00 | 131.20 | 129.00 | 129.00 | 122.10 | 846 |
| 2024-09-06 | 128.00 | 128.00 | 126.60 | 126.70 | 119.92 | 221 |
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.