Malmbergs Elektriska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	30.800	30.800	30.000	30.100	29.306	3,663
2025-10-29	30.100	30.400	30.100	30.400	29.598	1,581
2025-10-28	30.600	30.800	30.300	30.500	29.695	448
2025-10-27	31.400	31.600	30.600	30.900	30.085	6,756
2025-10-24	31.000	31.700	31.000	31.600	30.766	2,313
2025-10-23	31.200	31.900	31.000	31.900	31.058	5,202
2025-10-22	32.900	34.700	31.000	32.000	31.156	20,995
2025-10-21	32.300	32.600	31.900	32.400	31.545	4,979
2025-10-20	32.500	32.700	32.400	32.700	31.837	452
2025-10-17	32.700	33.600	32.700	33.300	32.421	645
2025-10-16	33.100	33.400	33.100	33.100	32.227	356
2025-10-15	33.900	33.900	33.100	33.100	32.227	54
2025-10-14	33.100	33.100	32.800	33.100	32.227	1,081
2025-10-13	33.100	34.000	33.100	34.000	33.103	93
2025-10-10	32.900	33.900	32.900	33.900	33.006	5,161
2025-10-09	33.200	33.300	32.500	33.000	32.129	616
2025-10-08	32.900	33.100	32.500	33.100	32.227	6,084
2025-10-07	33.000	33.100	33.000	33.000	32.129	441
2025-10-06	33.400	33.400	33.200	33.400	32.519	198
2025-10-03	33.500	33.500	33.400	33.500	32.616	643
2025-10-02	33.300	33.900	33.100	33.500	32.616	3,161
2025-10-01	33.500	34.000	33.300	33.700	32.811	589
2025-09-30	33.800	34.000	33.800	34.000	33.103	272
2025-09-29	34.500	34.600	33.700	33.700	32.811	2,300
2025-09-26	34.100	34.800	33.900	34.700	33.784	14,430
2025-09-25	34.700	34.700	34.700	34.700	33.784	27
2025-09-24	34.100	34.700	34.100	34.700	33.784	47
2025-09-23	34.500	34.500	34.100	34.400	33.492	187
2025-09-22	34.700	34.700	34.700	34.700	33.784	229
2025-09-19	34.800	34.800	34.400	34.400	33.492	67
2025-09-17	34.400	34.500	34.400	34.500	33.590	119
2025-09-16	34.400	34.400	34.400	34.400	33.492	297
2025-09-15	34.400	34.900	34.400	34.400	33.492	2,605
2025-09-12	34.500	34.900	34.500	34.900	33.979	140
2025-09-11	34.900	34.900	34.500	34.800	33.882	543
2025-09-10	34.500	35.000	34.500	35.000	34.077	111
2025-09-09	34.500	34.500	34.500	34.500	33.590	171
2025-09-08	34.700	35.200	34.500	34.700	33.784	845
2025-09-05	34.400	35.300	34.400	35.200	34.271	410
2025-09-04	35.600	35.600	34.900	35.000	34.077	741
2025-09-03	36.400	36.400	35.600	35.600	34.661	1,327
2025-09-02	37.000	37.000	36.400	36.400	35.440	1,444
2025-09-01	37.400	37.400	37.000	37.400	36.413	467
2025-08-29	37.800	37.800	37.500	37.500	36.511	1,124
2025-08-28	37.900	37.900	37.500	37.500	36.511	1,222
2025-08-27	38.500	38.500	37.900	37.900	36.900	720
2025-08-26	38.500	38.500	37.800	38.100	37.095	2,376
2025-08-25	39.100	39.100	38.500	38.500	37.484	2,028
2025-08-22	39.200	40.100	38.800	39.200	38.166	4,263
2025-08-21	42.700	42.700	39.000	40.000	38.945	8,513
2025-08-20	41.900	41.900	40.000	40.000	38.945	9,376
2025-08-19	42.100	42.900	41.700	41.900	40.795	61,570
2025-08-18	41.000	43.400	40.800	42.900	41.768	14,308
2025-08-15	41.300	41.400	40.700	40.700	39.626	782
2025-08-14	41.300	41.300	41.300	41.300	40.210	26
2025-08-13	40.100	41.300	40.100	41.300	40.210	3,188
2025-08-12	41.100	41.100	41.000	41.000	39.918	234
2025-08-11	42.100	42.400	40.800	41.100	40.016	2,603
2025-08-08	43.400	43.400	42.000	42.600	41.476	4,000
2025-08-07	44.500	44.500	43.800	43.800	42.644	2,757

← NewerPage 5 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.