Malmbergs Elektriska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	53.400	54.200	53.000	53.000	47.287	2,516
2023-02-20	54.400	54.800	53.200	53.400	47.644	2,206
2023-02-17	55.600	55.800	53.200	54.400	48.536	2,040
2023-02-16	53.600	58.000	53.400	55.400	49.428	19,403
2023-02-15	51.400	53.200	51.400	52.200	46.573	1,917
2023-02-14	52.200	52.800	51.400	51.400	45.860	147
2023-02-13	50.600	51.800	50.000	51.600	46.038	112
2023-02-10	52.200	52.200	50.600	50.600	45.146	106
2023-02-09	52.400	52.400	50.400	51.400	45.860	1,222
2023-02-08	52.600	52.600	51.600	52.400	46.752	970
2023-02-07	52.200	53.000	52.200	52.600	46.930	862
2023-02-06	52.000	52.000	51.200	51.400	45.860	1,896
2023-02-03	51.400	52.400	51.000	51.000	45.503	1,106
2023-02-02	49.500	51.800	48.500	51.400	45.860	6,208
2023-02-01	50.800	51.200	49.400	50.000	44.610	5,915
2023-01-31	50.400	50.800	50.200	50.800	45.324	615
2023-01-30	52.400	52.400	50.000	50.400	44.967	3,117
2023-01-27	51.600	52.600	51.200	52.400	46.752	2,863
2023-01-26	52.600	52.600	52.400	52.400	46.752	1,554
2023-01-25	52.600	52.600	52.600	52.600	46.930	2
2023-01-24	52.800	52.800	52.600	52.600	46.930	1,044
2023-01-23	53.000	53.200	50.200	53.200	47.466	6,363
2023-01-20	52.200	53.000	52.000	53.000	47.287	1,808
2023-01-19	51.000	53.600	50.600	51.600	46.038	7,159
2023-01-18	50.000	51.000	49.800	50.800	45.324	2,634
2023-01-17	49.900	50.000	49.100	49.800	44.432	1,870
2023-01-16	48.900	49.600	48.500	49.600	44.254	2,656
2023-01-13	49.200	49.600	49.200	49.600	44.254	709
2023-01-12	49.600	50.000	48.600	49.000	43.718	5,716
2023-01-11	48.800	49.300	48.000	49.300	43.986	3,683
2023-01-10	49.000	49.200	49.000	49.200	43.897	540
2023-01-09	49.000	50.000	49.000	49.200	43.897	2,873
2023-01-04	49.100	49.100	48.500	49.000	43.718	2,312
2023-01-03	47.200	48.300	47.000	47.900	42.737	2,553
2023-01-02	48.000	48.000	46.800	47.200	42.112	3,839
2022-12-30	48.000	48.000	47.000	47.400	42.291	2,473
2022-12-29	47.300	48.100	47.100	47.900	42.737	2,555
2022-12-28	48.000	48.000	47.000	47.200	42.112	1,362
2022-12-27	47.900	49.800	47.200	47.200	42.112	3,137
2022-12-23	48.700	48.700	47.600	47.700	42.558	2,554
2022-12-22	48.200	49.900	47.800	48.600	43.361	1,589
2022-12-21	49.600	50.000	48.800	48.800	43.540	2,227
2022-12-20	49.300	49.300	49.200	49.300	43.986	544
2022-12-19	50.600	50.600	50.000	50.000	44.610	297
2022-12-16	51.400	52.400	50.200	50.200	44.789	3,695
2022-12-15	50.600	52.400	50.600	50.800	45.324	977
2022-12-14	52.400	52.400	50.800	51.000	45.503	92
2022-12-13	52.400	52.400	51.400	51.400	45.860	1,362
2022-12-12	51.000	51.000	51.000	51.000	45.503	85
2022-12-09	50.800	50.800	50.800	50.800	45.324	173
2022-12-08	52.400	53.200	52.400	52.400	46.752	1,321
2022-12-07	54.000	54.000	52.200	52.200	46.573	966
2022-12-06	53.800	54.600	53.400	54.600	48.715	2,608
2022-12-05	51.400	54.000	51.400	53.000	47.287	5,361
2022-12-02	52.400	53.400	52.400	52.600	46.930	1,900
2022-12-01	53.600	53.600	52.600	53.200	47.466	2,957
2022-11-30	52.000	54.000	50.600	52.600	46.930	3,308
2022-11-29	51.600	52.000	48.500	52.000	46.395	5,602
2022-11-28	49.500	51.600	49.400	51.600	46.038	2,778
2022-11-25	49.000	50.000	48.900	49.300	43.986	2,764

← NewerPage 16 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.