Mekonomen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 74.600 | 75.700 | 74.300 | 75.000 | 73.149 | 85,757 |
| 2025-11-05 | 73.600 | 75.000 | 73.200 | 74.200 | 72.369 | 127,881 |
| 2025-11-04 | 75.500 | 76.000 | 73.700 | 73.700 | 71.881 | 117,307 |
| 2025-11-03 | 76.900 | 77.200 | 76.000 | 76.000 | 74.124 | 138,937 |
| 2025-10-31 | 76.500 | 77.200 | 76.300 | 77.200 | 75.294 | 31,829 |
| 2025-10-30 | 76.200 | 77.000 | 76.000 | 76.500 | 74.612 | 53,726 |
| 2025-10-29 | 78.000 | 78.400 | 76.200 | 76.200 | 74.319 | 90,351 |
| 2025-10-28 | 77.500 | 78.500 | 77.000 | 78.000 | 76.075 | 383,030 |
| 2025-10-27 | 78.000 | 78.200 | 77.300 | 77.500 | 75.587 | 95,445 |
| 2025-10-24 | 76.500 | 78.100 | 76.500 | 77.400 | 75.490 | 111,345 |
← NewerPage 5 of 5 · 250 trading days
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.