Malmbergs Elektriska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	45.000	45.800	44.900	45.800	42.518	1,322
2023-11-13	44.900	45.000	44.500	44.500	41.311	3,241
2023-11-10	44.400	44.900	44.000	44.000	40.847	3,283
2023-11-09	44.700	44.800	44.000	44.800	41.589	3,672
2023-11-08	44.100	44.800	44.100	44.800	41.589	4,001
2023-11-07	44.600	44.600	44.000	44.000	40.847	2,475
2023-11-06	44.600	44.600	44.500	44.600	41.404	2,149
2023-11-03	44.600	44.600	44.600	44.600	41.404	2
2023-11-02	44.600	44.600	44.200	44.200	41.032	2,434
2023-11-01	44.200	44.200	44.200	44.200	41.032	14
2023-10-31	44.000	44.600	44.000	44.600	41.404	235
2023-10-30	44.200	44.200	43.900	44.000	40.847	1,508
2023-10-27	45.500	45.500	44.000	44.400	41.218	12,823
2023-10-26	45.500	45.500	44.600	45.000	41.775	345
2023-10-25	45.300	45.300	44.600	44.600	41.404	2,288
2023-10-24	45.200	45.600	45.200	45.300	42.053	874
2023-10-23	44.800	44.800	44.600	44.600	41.404	729
2023-10-20	44.700	44.800	44.500	44.700	41.496	3,318
2023-10-19	44.700	44.700	44.700	44.700	41.496	3,640
2023-10-18	44.800	44.800	44.700	44.700	41.496	6,213
2023-10-16	44.800	45.700	44.700	45.700	42.425	225
2023-10-13	45.000	45.000	44.700	44.700	41.496	4,555
2023-10-12	45.500	45.500	45.100	45.100	41.868	98
2023-10-11	45.500	45.500	45.500	45.500	42.239	188
2023-10-10	45.400	45.500	45.000	45.500	42.239	2,371
2023-10-09	46.500	46.500	45.400	45.400	42.146	1,815
2023-10-06	46.600	46.600	46.600	46.600	43.260	13
2023-10-05	46.000	46.000	45.500	46.000	42.703	54
2023-10-04	47.100	47.100	46.000	46.000	42.703	1,561
2023-10-03	47.800	48.500	46.400	46.400	43.075	5,227
2023-10-02	47.100	47.100	47.000	47.100	43.724	8,901
2023-09-29	47.500	47.500	47.000	47.300	43.910	771
2023-09-28	47.200	47.600	47.200	47.600	44.189	1,525
2023-09-27	47.100	47.500	47.000	47.500	44.096	1,569
2023-09-26	47.200	48.000	47.000	47.200	43.817	1,350
2023-09-25	47.700	47.800	47.000	47.000	43.632	1,346
2023-09-22	47.400	48.400	47.400	48.400	44.931	2,690
2023-09-21	47.300	47.500	47.000	47.000	43.632	1,469
2023-09-20	47.000	47.400	47.000	47.200	43.817	2,323
2023-09-19	47.000	47.600	47.000	47.600	44.189	34
2023-09-18	47.100	47.200	47.000	47.100	43.724	2,084
2023-09-15	47.000	47.800	47.000	47.600	44.189	833
2023-09-14	47.100	47.100	47.000	47.000	43.632	121
2023-09-13	47.600	47.600	47.100	47.100	43.724	703
2023-09-11	48.200	48.500	47.900	47.900	44.467	2,751
2023-09-07	48.100	48.100	47.900	47.900	44.467	686
2023-09-06	48.100	48.100	48.100	48.100	44.653	259
2023-09-05	47.300	47.300	47.000	47.300	43.910	622
2023-09-04	47.800	47.800	47.200	47.200	43.817	21
2023-09-01	47.100	47.700	47.000	47.000	43.632	2,110
2023-08-31	47.000	48.200	47.000	47.600	44.189	845
2023-08-30	48.400	48.400	47.000	47.000	43.632	2,081
2023-08-29	49.400	49.400	47.000	47.000	43.632	1,250
2023-08-28	47.800	48.800	47.800	48.800	45.303	168
2023-08-25	47.700	47.800	47.700	47.800	44.374	155
2023-08-24	48.600	51.000	48.000	48.000	44.560	5,861
2023-08-23	50.000	50.000	49.200	49.900	46.324	492
2023-08-22	47.100	50.600	47.100	50.600	46.974	2,846
2023-08-21	47.000	48.200	47.000	48.000	44.560	1,016
2023-08-18	47.200	47.600	47.200	47.200	43.817	847

← NewerPage 13 of 21 · 1,241 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.