Malmbergs Elektriska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	49.000	50.000	48.900	49.300	43.986	2,764
2022-11-24	45.000	48.900	45.000	48.900	43.629	11,754
2022-11-23	45.100	45.100	43.200	44.600	39.793	114
2022-11-22	45.100	45.100	45.100	45.100	40.239	50
2022-11-21	44.500	44.800	44.300	44.800	39.971	560
2022-11-18	44.200	44.200	44.200	44.200	39.436	249
2022-11-17	43.800	44.000	42.900	44.000	39.257	2,247
2022-11-16	43.700	43.700	43.100	43.100	38.454	1,003
2022-11-15	43.500	44.000	43.200	43.400	38.722	1,004
2022-11-14	44.300	45.600	43.500	43.500	38.811	506
2022-11-11	44.800	44.800	44.300	44.300	39.525	348
2022-11-10	45.000	46.000	44.700	44.800	39.971	2,331
2022-11-09	46.000	46.000	44.600	45.700	40.774	3,737
2022-11-08	44.400	44.400	44.400	44.400	39.614	10
2022-11-07	44.200	45.100	44.200	45.100	40.239	31
2022-11-04	45.400	45.400	45.200	45.200	40.328	1,000
2022-11-03	45.500	45.500	45.200	45.200	40.328	539
2022-11-02	46.300	46.300	44.200	44.700	39.882	1,325
2022-11-01	45.500	46.000	45.500	46.000	41.042	1,244
2022-10-31	45.100	45.500	44.400	45.500	40.596	2,444
2022-10-28	44.200	45.300	44.200	45.100	40.239	1,246
2022-10-27	44.400	45.000	44.400	44.700	39.882	4,354
2022-10-26	42.700	43.100	42.700	43.100	38.454	1,773
2022-10-25	42.800	43.200	42.700	42.700	38.097	264
2022-10-24	42.800	42.800	40.900	41.400	36.937	1,185
2022-10-21	42.900	42.900	41.600	41.600	37.116	812
2022-10-19	44.000	44.000	42.800	42.900	38.276	580
2022-10-18	43.400	44.000	43.400	44.000	39.257	1,208
2022-10-17	42.700	43.300	42.700	43.300	38.633	25
2022-10-14	43.000	43.900	43.000	43.700	38.990	1,764
2022-10-13	41.100	42.500	41.100	42.400	37.830	2,830
2022-10-12	41.100	41.100	40.800	40.800	36.402	49
2022-10-11	41.300	42.000	41.200	41.800	37.294	976
2022-10-10	40.400	40.900	39.400	40.900	36.491	6,154
2022-10-07	40.800	40.800	39.800	39.800	35.510	145
2022-10-06	41.300	41.300	40.300	40.300	35.956	1,422
2022-10-05	41.300	41.300	40.000	40.000	35.688	1,405
2022-10-04	41.600	41.900	41.600	41.800	37.294	274
2022-10-03	42.400	42.400	41.300	41.300	36.848	1,048
2022-09-30	39.400	42.200	39.400	41.300	36.848	4,974
2022-09-29	41.100	41.100	39.300	40.400	36.045	778
2022-09-28	41.500	41.500	40.800	40.800	36.402	246
2022-09-27	41.700	41.700	40.800	40.800	36.402	350
2022-09-26	40.000	40.400	39.500	40.200	35.867	1,606
2022-09-23	40.900	40.900	39.700	40.000	35.688	478
2022-09-22	41.500	41.500	40.900	40.900	36.491	17
2022-09-21	40.700	41.000	40.500	41.000	36.581	1,498
2022-09-20	40.500	41.400	40.000	40.300	35.956	7,357
2022-09-19	41.700	41.700	39.900	40.000	35.688	14,677
2022-09-16	42.000	42.000	41.200	41.900	37.384	5,216
2022-09-15	43.200	43.200	42.000	42.000	37.473	886
2022-09-14	41.300	41.600	40.500	41.600	37.116	8,640
2022-09-13	43.100	43.100	41.500	41.500	37.027	3,040
2022-09-12	41.600	43.100	41.100	43.000	38.365	6,607
2022-09-09	42.300	42.900	41.500	41.500	37.027	3,313
2022-09-08	42.800	42.800	42.300	42.300	37.740	1,004
2022-09-07	43.700	43.700	41.500	41.900	37.384	709
2022-09-06	43.000	44.000	42.400	42.400	37.830	765
2022-09-05	41.600	42.300	40.900	42.300	37.740	673
2022-09-02	41.300	42.900	41.300	42.000	37.473	6,960

← NewerPage 17 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.