Mekonomen AB (publ) (MEKO.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 10:14AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 119.00 | 120.00 | 119.00 | 119.60 | 119.60 | 27,424 |
| 28 Jun 2024 | 119.80 | 120.00 | 118.20 | 118.60 | 118.60 | 20,604 |
| 27 Jun 2024 | 120.20 | 120.20 | 119.20 | 120.00 | 120.00 | 9,025 |
| 26 Jun 2024 | 120.20 | 121.60 | 119.60 | 120.20 | 120.20 | 32,448 |
| 25 Jun 2024 | 123.80 | 123.80 | 120.20 | 120.20 | 120.20 | 28,656 |
| 24 Jun 2024 | 123.20 | 124.20 | 120.80 | 124.00 | 124.00 | 44,990 |
| 20 Jun 2024 | 121.20 | 122.80 | 120.00 | 121.00 | 121.00 | 53,497 |
| 19 Jun 2024 | 119.20 | 120.40 | 118.80 | 119.80 | 119.80 | 21,213 |
| 18 Jun 2024 | 122.20 | 122.20 | 118.80 | 120.00 | 120.00 | 26,923 |
| 17 Jun 2024 | 119.80 | 122.20 | 119.60 | 121.60 | 121.60 | 24,448 |
| 14 Jun 2024 | 125.40 | 125.40 | 118.00 | 118.60 | 118.60 | 21,042 |
| 13 Jun 2024 | 125.60 | 125.60 | 120.80 | 120.80 | 120.80 | 23,471 |
| 12 Jun 2024 | 123.40 | 125.20 | 122.40 | 124.60 | 124.60 | 31,857 |
| 11 Jun 2024 | 124.40 | 125.40 | 123.00 | 123.40 | 123.40 | 29,242 |
| 10 Jun 2024 | 121.00 | 124.40 | 121.00 | 123.60 | 123.60 | 296,234 |
| 07 Jun 2024 | 121.20 | 123.20 | 120.40 | 123.20 | 123.20 | 40,570 |
| 05 Jun 2024 | 122.00 | 122.80 | 120.60 | 121.40 | 121.40 | 24,501 |
| 04 Jun 2024 | 121.00 | 122.40 | 120.80 | 122.20 | 122.20 | 20,779 |
| 03 Jun 2024 | 120.80 | 123.60 | 120.80 | 121.60 | 121.60 | 24,818 |
| 31 May 2024 | 121.60 | 124.00 | 121.20 | 121.60 | 121.60 | 127,925 |
| 30 May 2024 | 120.40 | 122.80 | 120.00 | 121.60 | 121.60 | 24,576 |
| 29 May 2024 | 120.00 | 122.80 | 119.60 | 120.40 | 120.40 | 32,100 |
| 28 May 2024 | 119.00 | 120.80 | 119.00 | 119.60 | 119.60 | 246,132 |
| 27 May 2024 | 119.40 | 119.60 | 118.20 | 119.00 | 119.00 | 8,753 |
| 24 May 2024 | 119.80 | 119.80 | 118.00 | 119.80 | 119.80 | 46,017 |
| 23 May 2024 | 118.20 | 119.40 | 117.60 | 118.60 | 118.60 | 28,753 |
| 22 May 2024 | 118.00 | 119.40 | 118.00 | 118.20 | 118.20 | 18,219 |
| 21 May 2024 | 121.60 | 122.20 | 118.00 | 118.00 | 118.00 | 23,228 |
| 20 May 2024 | 119.00 | 122.40 | 118.20 | 121.60 | 121.60 | 24,241 |
| 17 May 2024 | 118.40 | 123.80 | 117.60 | 119.00 | 119.00 | 88,048 |
| 17 May 2024 | 1.85 Dividend | |||||
| 16 May 2024 | 123.00 | 125.00 | 117.20 | 119.40 | 117.55 | 180,749 |
| 15 May 2024 | 122.60 | 123.40 | 121.40 | 122.40 | 120.50 | 23,934 |
| 14 May 2024 | 118.20 | 122.60 | 118.20 | 122.40 | 120.50 | 33,851 |
| 13 May 2024 | 119.60 | 120.80 | 119.40 | 120.20 | 118.34 | 17,589 |
| 10 May 2024 | 119.00 | 120.60 | 118.60 | 120.60 | 118.73 | 79,869 |
| 08 May 2024 | 118.20 | 119.00 | 117.60 | 118.80 | 116.96 | 12,996 |
| 07 May 2024 | 117.80 | 118.40 | 116.20 | 118.20 | 116.37 | 31,631 |
| 06 May 2024 | 116.00 | 117.80 | 115.60 | 116.60 | 114.79 | 11,008 |
| 03 May 2024 | 113.80 | 116.00 | 113.20 | 115.80 | 114.01 | 25,843 |
| 02 May 2024 | 112.00 | 113.00 | 111.00 | 112.40 | 110.66 | 363,536 |
| 30 Apr 2024 | 111.20 | 112.80 | 111.20 | 112.60 | 110.86 | 21,190 |
| 29 Apr 2024 | 110.00 | 112.00 | 109.00 | 111.20 | 109.48 | 39,818 |
| 26 Apr 2024 | 110.80 | 112.60 | 110.80 | 112.40 | 110.66 | 30,827 |
| 25 Apr 2024 | 112.80 | 113.20 | 109.60 | 110.40 | 108.69 | 18,912 |
| 24 Apr 2024 | 111.20 | 113.40 | 110.40 | 113.20 | 111.45 | 26,078 |
| 23 Apr 2024 | 112.80 | 112.80 | 111.00 | 111.20 | 109.48 | 33,568 |
| 22 Apr 2024 | 109.60 | 112.80 | 109.60 | 112.80 | 111.05 | 20,725 |
| 19 Apr 2024 | 110.80 | 110.80 | 108.00 | 109.60 | 107.90 | 27,730 |
| 18 Apr 2024 | 109.60 | 111.20 | 109.00 | 110.80 | 109.08 | 20,865 |
| 17 Apr 2024 | 110.00 | 111.00 | 109.60 | 109.60 | 107.90 | 24,467 |
| 16 Apr 2024 | 111.00 | 111.40 | 110.20 | 110.20 | 108.49 | 41,274 |
| 15 Apr 2024 | 114.20 | 114.40 | 112.40 | 112.60 | 110.86 | 28,496 |
| 12 Apr 2024 | 116.20 | 118.60 | 114.60 | 114.60 | 112.82 | 22,347 |
| 11 Apr 2024 | 117.00 | 117.80 | 115.40 | 116.20 | 114.40 | 20,196 |
| 10 Apr 2024 | 116.60 | 118.40 | 116.40 | 116.80 | 114.99 | 25,191 |
| 09 Apr 2024 | 117.40 | 118.00 | 116.60 | 116.60 | 114.79 | 19,351 |
| 08 Apr 2024 | 115.40 | 117.80 | 115.20 | 117.40 | 115.58 | 27,576 |
| 05 Apr 2024 | 117.00 | 117.00 | 115.00 | 115.80 | 114.01 | 33,010 |
| 04 Apr 2024 | 115.60 | 117.20 | 115.40 | 117.00 | 115.19 | 50,435 |
| 03 Apr 2024 | 117.20 | 117.60 | 115.80 | 116.20 | 114.40 | 33,245 |
| 02 Apr 2024 | 121.00 | 121.00 | 117.20 | 117.20 | 115.38 | 36,584 |
| 28 Mar 2024 | 115.00 | 121.20 | 115.00 | 120.60 | 118.73 | 44,605 |
| 27 Mar 2024 | 118.40 | 119.90 | 114.40 | 115.00 | 113.22 | 107,029 |
| 26 Mar 2024 | 118.90 | 120.40 | 116.00 | 118.00 | 116.17 | 103,985 |
| 25 Mar 2024 | 114.10 | 119.00 | 114.10 | 118.80 | 116.96 | 38,205 |
| 22 Mar 2024 | 118.30 | 118.70 | 117.10 | 117.50 | 115.68 | 22,693 |
| 21 Mar 2024 | 118.60 | 119.50 | 117.00 | 118.30 | 116.47 | 21,551 |
| 20 Mar 2024 | 117.00 | 118.50 | 116.50 | 118.50 | 116.66 | 32,002 |
| 19 Mar 2024 | 117.10 | 118.00 | 117.00 | 117.50 | 115.68 | 17,116 |
| 18 Mar 2024 | 117.60 | 119.00 | 117.40 | 117.40 | 115.58 | 23,867 |
| 15 Mar 2024 | 118.00 | 119.50 | 117.10 | 117.40 | 115.58 | 138,569 |
| 14 Mar 2024 | 115.10 | 118.80 | 115.10 | 118.00 | 116.17 | 113,011 |
| 13 Mar 2024 | 113.90 | 116.40 | 113.40 | 116.00 | 114.20 | 190,383 |
| 12 Mar 2024 | 113.50 | 114.50 | 112.80 | 113.90 | 112.14 | 40,958 |
| 11 Mar 2024 | 112.50 | 113.50 | 110.90 | 113.50 | 111.74 | 61,355 |
| 08 Mar 2024 | 111.30 | 111.50 | 110.20 | 111.10 | 109.38 | 23,012 |
| 07 Mar 2024 | 111.30 | 112.10 | 110.00 | 111.30 | 109.58 | 19,983 |
| 06 Mar 2024 | 112.00 | 113.00 | 111.30 | 111.30 | 109.58 | 29,015 |
| 05 Mar 2024 | 113.60 | 113.60 | 111.80 | 112.50 | 110.76 | 23,177 |
| 04 Mar 2024 | 115.40 | 116.10 | 113.20 | 113.60 | 111.84 | 30,193 |
| 01 Mar 2024 | 116.20 | 117.50 | 114.50 | 115.40 | 113.61 | 22,838 |
| 29 Feb 2024 | 116.50 | 116.90 | 113.70 | 116.20 | 114.40 | 50,985 |
| 28 Feb 2024 | 117.00 | 117.50 | 115.90 | 116.50 | 114.69 | 14,961 |
| 27 Feb 2024 | 118.00 | 118.00 | 116.00 | 117.00 | 115.19 | 24,148 |
| 26 Feb 2024 | 116.00 | 118.40 | 116.00 | 117.20 | 115.38 | 30,437 |
| 23 Feb 2024 | 118.50 | 118.50 | 115.90 | 116.00 | 114.20 | 25,841 |
| 22 Feb 2024 | 116.30 | 118.50 | 116.30 | 118.00 | 116.17 | 36,980 |
| 21 Feb 2024 | 113.70 | 116.40 | 113.70 | 116.20 | 114.40 | 55,974 |
| 20 Feb 2024 | 113.00 | 115.30 | 111.90 | 113.70 | 111.94 | 50,930 |
| 19 Feb 2024 | 115.00 | 115.30 | 112.50 | 113.10 | 111.35 | 67,458 |
| 16 Feb 2024 | 116.10 | 117.50 | 114.70 | 115.80 | 114.01 | 41,988 |
| 15 Feb 2024 | 114.80 | 116.20 | 111.90 | 116.00 | 114.20 | 68,206 |
| 14 Feb 2024 | 99.85 | 114.10 | 96.25 | 113.70 | 111.94 | 311,850 |
| 13 Feb 2024 | 106.50 | 107.00 | 104.10 | 105.50 | 103.87 | 56,714 |
| 12 Feb 2024 | 108.00 | 108.60 | 106.50 | 106.50 | 104.85 | 24,438 |
| 09 Feb 2024 | 107.20 | 108.30 | 104.70 | 108.00 | 106.33 | 44,035 |
| 08 Feb 2024 | 106.40 | 107.60 | 105.80 | 107.20 | 105.54 | 30,703 |
| 07 Feb 2024 | 105.20 | 106.40 | 104.30 | 105.00 | 103.37 | 40,594 |
| 06 Feb 2024 | 103.40 | 106.10 | 103.40 | 105.50 | 103.87 | 18,674 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.