Malmbergs Elektriska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	47.500	47.600	47.500	47.600	44.189	550
2023-08-16	47.400	48.200	47.300	48.200	44.746	1,265
2023-08-15	48.000	48.400	47.500	48.400	44.931	827
2023-08-11	49.900	50.000	47.800	48.800	45.303	6,123
2023-08-10	50.800	51.000	49.900	50.800	47.159	141
2023-08-09	50.400	51.800	49.800	50.800	47.159	2,201
2023-08-08	49.500	51.000	49.100	50.400	46.788	2,161
2023-08-07	48.900	49.000	48.700	48.800	45.303	1,116
2023-08-04	47.900	49.100	47.900	48.800	45.303	2,585
2023-08-03	48.600	48.600	48.600	48.600	45.117	17
2023-08-02	48.300	48.600	48.300	48.400	44.931	54
2023-08-01	48.600	48.600	47.500	48.300	44.838	159
2023-07-31	47.800	48.900	47.600	48.700	45.210	862
2023-07-28	50.600	50.600	47.800	48.100	44.653	2,347
2023-07-27	48.300	50.400	48.300	50.400	46.788	655
2023-07-26	49.800	49.800	48.300	48.300	44.838	5
2023-07-25	48.800	48.800	48.800	48.800	45.303	206
2023-07-24	49.000	49.000	48.800	48.800	45.303	225
2023-07-21	49.100	49.100	49.000	49.000	45.488	740
2023-07-20	49.100	49.200	49.100	49.100	45.581	420
2023-07-19	49.200	49.200	49.100	49.100	45.581	103
2023-07-18	49.600	49.600	49.100	49.100	45.581	901
2023-07-17	49.200	49.800	49.200	49.600	46.045	67
2023-07-14	51.400	51.400	50.000	50.800	47.159	144
2023-07-13	51.000	52.000	50.400	50.400	46.788	1,212
2023-07-12	52.400	52.400	51.000	51.800	48.088	584
2023-07-11	52.600	52.600	52.600	52.600	48.830	50
2023-07-10	52.600	52.600	52.600	52.600	48.830	10
2023-07-07	52.200	52.600	50.600	51.800	48.088	2,065
2023-07-06	50.400	52.600	49.200	52.600	48.830	2,760
2023-07-05	49.400	49.400	49.200	49.400	45.860	100
2023-07-04	50.400	52.000	49.400	50.000	46.417	482
2023-07-03	54.000	54.000	50.000	50.000	46.417	1,017
2023-06-30	48.200	49.300	47.200	49.300	45.767	209
2023-06-29	47.700	47.900	47.500	47.900	44.467	832
2023-06-28	47.700	47.700	47.500	47.700	44.281	690
2023-06-27	47.800	47.800	46.700	47.700	44.281	1,565
2023-06-26	47.800	48.000	45.100	46.700	43.353	2,078
2023-06-22	47.500	48.400	47.000	47.800	44.374	3,605
2023-06-21	49.700	49.700	47.400	47.400	44.003	5,528
2023-06-20	50.000	51.000	49.600	49.600	46.045	2,115
2023-06-19	51.000	51.000	49.100	49.500	45.952	398
2023-06-16	51.000	52.400	51.000	51.600	47.902	643
2023-06-15	52.000	52.000	51.000	51.000	47.345	85
2023-06-14	51.600	52.000	51.600	52.000	48.273	758
2023-06-13	51.800	52.600	51.800	52.600	48.830	926
2023-06-12	53.600	54.000	51.600	51.600	47.902	2,547
2023-06-09	51.400	53.400	51.400	53.400	49.573	4,198
2023-06-08	47.200	51.400	47.000	51.400	47.716	7,983
2023-06-07	47.000	48.000	45.700	47.200	43.817	9,919
2023-06-05	45.700	46.700	45.700	46.700	43.353	989
2023-06-02	47.300	47.300	45.500	45.700	42.425	6,626
2023-06-01	47.400	47.500	46.800	47.000	43.632	4,698
2023-05-31	49.000	49.000	47.300	47.400	44.003	3,446
2023-05-30	49.800	51.000	48.700	48.700	45.210	968
2023-05-29	51.000	51.000	50.000	50.000	46.417	819
2023-05-26	50.400	50.800	50.200	50.200	46.602	1,007
2023-05-25	50.200	50.400	50.000	50.400	46.788	161
2023-05-24	50.200	51.800	48.100	50.800	47.159	3,982
2023-05-23	50.800	51.000	50.200	50.200	46.602	781

← NewerPage 14 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.