Malmbergs Elektriska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	37.300	37.600	35.900	36.700	36.700	351
2026-04-28	36.300	36.700	36.000	36.700	36.700	1,422
2026-04-27	36.300	38.500	33.700	35.600	35.600	14,390
2026-04-24	37.000	37.400	34.500	35.700	35.700	10,344
2026-04-23	37.300	38.000	36.900	36.900	36.900	552
2026-04-22	37.200	39.500	36.300	37.900	36.900	12,720
2026-04-21	35.000	37.800	34.900	36.500	35.537	4,387
2026-04-20	34.900	35.400	34.900	34.900	33.979	324
2026-04-17	35.600	35.600	35.600	35.600	34.661	515
2026-04-16	35.500	36.100	35.400	36.100	35.148	1,472
2026-04-15	35.700	35.700	35.500	35.500	34.563	1,034
2026-04-14	35.300	36.000	35.300	35.700	34.758	1,048
2026-04-13	35.600	35.600	33.800	35.500	34.563	748
2026-04-10	35.600	35.800	35.300	35.700	34.758	525
2026-04-09	37.300	37.300	35.500	35.600	34.661	366
2026-04-08	35.700	37.400	35.000	37.400	36.413	5,853
2026-04-07	35.100	35.900	35.000	35.000	34.077	4,295
2026-04-02	37.000	37.000	34.500	35.900	34.953	2,787
2026-04-01	35.500	37.200	35.500	37.200	36.219	4,095
2026-03-31	35.400	35.700	35.000	35.000	34.077	1,896
2026-03-30	33.800	34.500	33.700	34.500	33.590	4,552
2026-03-27	33.500	34.400	33.500	33.600	32.714	618
2026-03-26	34.100	34.400	33.700	34.200	33.298	1,984
2026-03-25	35.400	36.000	33.100	35.000	34.077	14,277
2026-03-24	34.700	35.300	33.800	35.300	34.369	7,474
2026-03-23	31.900	35.800	31.400	34.900	33.979	11,125
2026-03-20	32.300	33.200	32.000	32.500	31.643	4,616
2026-03-19	32.900	33.700	32.600	32.900	32.032	1,174
2026-03-18	33.400	33.800	33.200	33.200	32.324	2,488
2026-03-17	33.200	33.200	33.000	33.200	32.324	989
2026-03-16	34.000	34.000	33.400	33.400	32.519	2,052
2026-03-13	33.900	34.100	33.500	33.500	32.616	52,260
2026-03-12	33.500	33.500	33.500	33.500	32.616	1,440
2026-03-11	34.200	34.500	33.700	33.700	32.811	588
2026-03-10	33.800	34.000	33.700	34.000	33.103	138
2026-03-09	33.600	34.500	33.600	34.500	33.590	560
2026-03-06	34.500	35.400	33.200	34.600	33.687	3,773
2026-03-05	35.500	35.500	34.600	35.300	34.369	1,598
2026-03-04	34.500	35.400	34.500	35.400	34.466	1,163
2026-03-03	33.100	34.900	32.800	34.200	33.298	4,410
2026-03-02	33.000	33.600	33.000	33.200	32.324	4,100
2026-02-27	33.700	33.700	33.100	33.600	32.714	1,850
2026-02-26	33.700	33.700	33.600	33.600	32.714	290
2026-02-25	33.700	33.900	33.700	33.900	33.006	160
2026-02-24	34.800	34.800	33.400	34.500	33.590	14,249
2026-02-23	35.800	35.900	34.900	35.400	34.466	2,466
2026-02-20	34.900	37.500	34.900	35.900	34.953	9,553
2026-02-19	34.100	35.000	34.100	34.300	33.395	7,725
2026-02-18	35.300	36.100	34.100	34.100	33.200	3,339
2026-02-17	33.700	34.500	33.700	33.800	32.908	30
2026-02-16	32.400	33.900	32.400	33.500	32.616	4,350
2026-02-13	32.300	32.700	32.300	32.700	31.837	2,584
2026-02-12	32.600	32.800	32.400	32.400	31.545	1,264
2026-02-11	32.900	32.900	32.300	32.900	32.032	1,380
2026-02-10	33.400	33.400	32.900	33.000	32.129	2,118
2026-02-09	33.200	34.000	33.100	34.000	33.103	2,583
2026-02-06	34.100	34.100	33.900	33.900	33.006	2,588
2026-02-05	35.600	35.600	33.900	33.900	33.006	2,684
2026-02-04	35.500	35.600	35.500	35.500	34.563	1,436
2026-02-03	35.500	36.000	35.500	35.500	34.563	4,183

← NewerPage 3 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.