Mekonomen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	68.775	69.300	68.775	68.775	68.775	0
2026-10-22	69.300	69.725	69.300	69.725	69.725	0
2026-10-21	69.000	69.300	68.525	68.525	68.525	0
2026-10-20	69.300	69.300	68.625	68.625	68.625	0
2026-10-19	69.350	69.350	69.300	69.350	69.350	0
2026-10-16	69.350	69.775	69.300	69.775	69.775	0
2026-10-15	69.000	69.600	69.000	69.600	69.600	254
2026-10-14	69.150	69.150	69.150	69.150	69.150	44
2026-10-13	69.200	69.200	69.200	69.200	69.200	1
2026-10-12	69.350	69.350	68.900	69.350	69.350	890
2026-10-09	69.625	69.625	69.625	69.625	69.625	0
2026-10-08	67.575	68.600	67.150	68.525	68.525	5,294
2026-10-07	67.150	67.150	67.150	67.150	67.150	0
2026-10-06	66.825	67.350	66.450	67.050	67.050	10,157
2026-10-05	66.350	66.350	66.200	66.350	66.350	317,408
2026-10-02	66.000	66.250	65.700	66.250	66.250	206
2026-10-01	66.400	66.400	65.700	66.400	66.400	27
2026-09-30	66.925	67.150	66.825	66.825	66.825	275
2026-09-29	68.050	68.100	66.500	66.850	66.850	10,035
2026-09-28	68.050	68.050	68.000	68.000	68.000	453
2026-09-25	69.350	69.350	68.650	69.350	69.350	84
2026-09-24	69.775	69.775	69.775	69.775	69.775	0
2026-09-23	70.550	70.550	69.850	70.200	70.200	1,132
2026-09-22	70.925	70.950	70.925	70.950	70.950	243
2026-09-21	69.350	69.350	69.150	69.350	69.350	6,622
2026-09-18	70.624	70.624	70.575	70.575	70.575	400
2026-09-17	71.875	72.150	71.775	71.775	71.775	2,000
2026-09-16	70.749	70.749	70.450	70.625	70.625	311
2026-09-15	70.467	70.467	70.400	70.467	70.467	677
2026-09-14	70.675	71.200	70.300	70.700	70.700	4,205
2026-09-11	70.825	71.200	70.825	70.825	70.825	7,258
2026-09-10	71.575	71.575	71.200	71.575	71.575	276
2026-09-09	72.050	72.050	70.990	72.050	72.050	280
2026-09-08	73.350	73.350	73.350	73.350	73.350	0
2026-09-07	74.150	74.250	73.900	74.250	74.250	204
2026-09-04	74.300	74.300	73.900	74.300	74.300	3,050
2026-09-03	73.825	73.900	73.625	73.625	73.625	417
2026-09-02	73.775	74.675	73.775	73.775	73.775	679
2026-09-01	73.300	73.300	72.350	73.049	73.049	807
2026-08-28	74.000	74.550	74.000	74.000	74.000	284
2026-08-27	73.775	73.900	73.350	73.350	73.350	1,822
2026-08-26	73.525	73.525	73.525	73.525	73.525	154
2026-08-25	73.000	73.300	72.825	73.300	73.300	399
2026-08-24	73.875	73.950	73.650	73.650	73.650	396
2026-08-21	73.225	74.250	73.225	73.525	73.525	3,009
2026-08-20	73.750	73.750	73.050	73.300	73.300	1,242
2026-08-19	73.625	73.625	72.925	72.925	72.925	1,657
2026-08-18	73.275	73.275	73.275	73.275	73.275	10
2026-08-17	74.450	74.750	74.050	74.450	74.450	1,863
2026-08-14	74.775	74.850	74.575	74.575	74.575	301
2026-08-13	74.101	74.101	73.925	73.925	73.925	81
2026-08-12	75.250	75.250	75.250	75.250	75.250	0
2026-08-11	75.775	75.775	75.600	75.775	75.775	242
2026-08-10	76.500	76.500	75.650	75.925	75.925	827
2026-08-07	77.350	77.800	77.000	77.000	77.000	289
2026-08-06	77.250	77.425	76.900	77.150	77.150	406
2026-08-05	77.250	77.675	76.800	77.675	77.675	184
2026-08-04	77.150	77.150	77.150	77.150	77.150	130
2026-08-03	77.100	77.850	76.300	76.910	76.910	2,322
2026-07-31	77.200	77.200	76.650	77.200	77.200	62

Page 1 of 5 · 254 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.