Malmbergs Elektriska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	42.100	42.500	41.400	42.500	41.379	1,675
2024-05-06	42.000	42.100	41.300	42.100	40.989	696
2024-05-03	43.000	43.000	41.400	42.000	40.892	2,721
2024-05-02	41.100	42.200	41.000	41.400	40.308	9,471
2024-04-30	41.400	41.400	41.000	41.000	39.918	1,200
2024-04-29	42.900	42.900	41.000	41.000	39.918	9,475
2024-04-26	43.000	43.500	42.100	42.500	41.379	8,671
2024-04-25	45.500	46.600	42.300	43.000	39.918	15,907
2024-04-24	44.000	45.200	44.000	45.000	41.775	2,552
2024-04-23	43.700	45.000	43.700	44.700	41.496	3,615
2024-04-22	44.000	44.400	43.800	44.000	40.847	2,833
2024-04-19	44.000	44.200	43.800	44.200	41.032	1,873
2024-04-18	44.000	44.500	43.900	44.500	41.311	1,392
2024-04-17	43.600	44.500	43.600	43.800	40.661	2,344
2024-04-16	42.900	43.600	42.700	43.600	40.475	1,036
2024-04-15	43.000	43.100	43.000	43.100	40.011	855
2024-04-12	43.800	43.800	42.900	43.000	39.918	2,053
2024-04-11	43.400	44.000	43.000	43.000	39.918	3,923
2024-04-10	44.000	44.000	43.300	43.300	40.197	1,144
2024-04-09	43.400	43.400	42.600	43.300	40.197	1,676
2024-04-08	42.100	43.600	41.200	43.600	40.475	3,734
2024-04-05	42.800	42.800	42.800	42.800	39.733	57
2024-04-04	42.000	42.000	41.900	42.000	38.990	977
2024-04-03	42.000	42.800	41.800	42.000	38.990	3,821
2024-04-02	41.900	42.500	40.600	41.300	38.340	2,966
2024-03-28	42.800	44.900	40.700	41.900	38.897	3,989
2024-03-27	41.000	41.600	41.000	41.000	38.062	686
2024-03-26	41.100	42.100	40.500	41.200	38.247	1,735
2024-03-25	39.500	41.000	39.300	41.000	38.062	2,112
2024-03-22	39.300	40.000	38.700	39.300	36.483	14,919
2024-03-21	38.700	39.300	38.200	38.800	36.019	3,265
2024-03-20	38.500	38.900	38.100	38.600	35.834	2,346
2024-03-19	38.500	38.500	38.500	38.500	35.741	1,042
2024-03-18	40.000	40.000	38.200	38.300	35.555	5,381
2024-03-15	39.000	40.000	39.000	40.000	37.133	3,365
2024-03-14	39.200	39.700	39.000	39.700	36.855	272
2024-03-13	39.500	39.500	39.200	39.200	36.391	1,705
2024-03-12	40.100	40.100	39.900	39.900	37.040	28
2024-03-11	39.300	40.000	39.200	40.000	37.133	1,171
2024-03-08	40.300	40.300	39.300	39.300	36.483	1,307
2024-03-07	39.900	41.100	38.700	40.000	37.133	10,663
2024-03-06	40.000	40.100	39.200	40.000	37.133	1,974
2024-03-05	39.800	40.100	39.800	40.000	37.133	2,552
2024-03-04	40.000	40.800	39.800	39.900	37.040	1,984
2024-03-01	39.600	40.000	39.100	40.000	37.133	2,465
2024-02-29	39.900	40.400	39.300	39.300	36.483	5,695
2024-02-28	40.200	40.700	39.900	39.900	37.040	4,682
2024-02-27	40.000	40.000	39.700	39.900	37.040	2,521
2024-02-26	39.700	40.300	39.600	40.300	37.412	1,575
2024-02-23	41.200	41.200	40.000	40.000	37.133	8,768
2024-02-22	41.200	41.800	41.200	41.200	38.247	2,385
2024-02-21	42.200	42.500	41.900	41.900	38.897	739
2024-02-20	43.000	43.000	42.700	42.700	39.640	864
2024-02-19	44.100	44.100	42.600	43.800	40.661	169
2024-02-16	43.000	43.300	42.600	43.300	40.197	4,341
2024-02-15	47.600	47.600	40.100	43.000	39.918	14,075
2024-02-14	45.800	47.000	45.800	46.500	43.167	2,141
2024-02-13	45.000	45.800	45.000	45.000	41.775	2,301
2024-02-12	45.600	45.700	45.200	45.200	41.961	1,213
2024-02-09	45.200	45.400	45.000	45.200	41.961	2,683

← NewerPage 11 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	1.0000 SEK
2024-04-26	2.0000 SEK
2023-04-26	2.0000 SEK
2022-04-27	1.5000 SEK
2021-04-28	1.5000 SEK
2020-05-06	1.0000 SEK
2019-04-26	2.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.