Malmbergs Elektriska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	50.800	51.000	50.200	50.200	46.602	781
2023-05-22	51.000	51.800	51.000	51.600	47.902	1,141
2023-05-19	51.800	51.800	51.800	51.800	48.088	310
2023-05-17	52.000	52.000	51.600	51.600	47.902	229
2023-05-16	51.800	52.000	50.400	50.800	47.159	186
2023-05-15	52.200	52.200	50.600	51.200	47.531	673
2023-05-12	52.800	52.800	50.800	50.800	47.159	2,280
2023-05-11	52.200	53.000	52.200	53.000	49.202	384
2023-05-10	52.000	52.400	52.000	52.400	48.645	164
2023-05-09	52.600	52.600	51.400	52.000	48.273	169
2023-05-08	51.400	52.600	51.400	52.600	48.830	305
2023-05-05	52.400	52.400	52.400	52.400	48.645	51
2023-05-04	51.200	52.400	51.200	51.400	47.716	1,578
2023-05-03	52.200	52.600	51.400	51.600	47.902	1,283
2023-05-02	50.200	52.200	49.800	52.000	48.273	1,052
2023-04-28	51.200	51.200	49.300	49.300	45.767	474
2023-04-27	51.000	51.000	49.300	51.000	47.345	953
2023-04-26	50.800	51.200	49.300	49.900	46.324	3,763
2023-04-25	52.800	53.000	51.200	51.400	45.860	7,261
2023-04-24	52.200	52.800	50.200	52.800	47.109	12,006
2023-04-21	52.000	52.800	52.000	52.200	46.573	774
2023-04-20	52.400	52.400	52.400	52.400	46.752	14
2023-04-19	53.600	53.600	52.200	52.400	46.752	2,455
2023-04-18	52.800	53.400	52.200	52.200	46.573	829
2023-04-17	53.800	53.800	52.800	52.800	47.109	2,426
2023-04-14	53.600	53.800	52.800	53.800	48.001	3,562
2023-04-13	53.800	54.800	52.800	53.200	47.466	2,501
2023-04-12	53.000	53.600	52.800	53.000	47.287	781
2023-04-11	53.000	54.600	52.800	53.000	47.287	3,798
2023-04-06	54.000	55.000	53.200	53.200	47.466	291
2023-04-05	53.000	54.000	53.000	54.000	48.179	856
2023-04-04	52.000	53.000	51.600	51.800	46.216	760
2023-04-03	52.400	52.400	51.600	52.000	46.395	311
2023-03-31	53.000	53.000	52.400	52.400	46.752	299
2023-03-30	53.400	53.400	52.600	52.800	47.109	101
2023-03-29	53.000	53.600	53.000	53.400	47.644	489
2023-03-28	54.400	55.000	52.200	53.000	47.287	3,380
2023-03-27	54.000	54.600	52.400	53.400	47.644	1,461
2023-03-24	52.600	54.600	52.600	54.400	48.536	737
2023-03-23	54.600	54.600	52.800	54.000	48.179	891
2023-03-22	53.000	54.400	52.800	52.800	47.109	139
2023-03-21	54.200	54.600	52.400	54.400	48.536	2,085
2023-03-20	51.600	54.200	51.600	54.200	48.358	4,363
2023-03-17	53.000	54.000	51.600	51.600	46.038	365
2023-03-16	54.600	54.600	53.600	54.600	48.715	92
2023-03-15	54.400	54.600	52.200	54.600	48.715	2,551
2023-03-14	51.000	54.200	51.000	53.000	47.287	7,354
2023-03-13	53.800	54.200	52.600	54.000	48.179	3,202
2023-03-10	52.600	53.800	52.000	53.800	48.001	209
2023-03-09	53.200	53.200	52.400	52.600	46.930	158
2023-03-08	53.400	54.200	53.200	53.200	47.466	1,835
2023-03-07	54.800	54.800	53.400	53.400	47.644	1,684
2023-03-06	53.800	54.800	53.200	54.800	48.893	1,122
2023-03-03	53.000	54.800	51.800	53.600	47.822	1,179
2023-03-02	52.800	54.000	51.600	53.000	47.287	952
2023-03-01	53.800	53.800	53.200	53.400	47.644	587
2023-02-28	52.400	54.000	52.000	53.600	47.822	2,412
2023-02-27	51.000	53.600	51.000	52.400	46.752	3,494
2023-02-24	53.800	53.800	51.000	51.000	45.503	587
2023-02-23	54.200	54.200	51.000	53.800	48.001	2,560

← NewerPage 15 of 21 · 1,242 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.