Malmbergs Elektriska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	41.000	42.535	40.725	42.535	41.413	3,324
2025-05-05	44.985	44.985	41.310	41.500	40.405	4,064
2025-05-02	41.760	42.585	41.760	42.585	41.461	6
2025-04-30	42.680	42.680	41.840	42.560	41.437	221
2025-04-29	42.140	42.140	41.800	41.805	40.702	40
2025-04-28	42.510	42.510	42.145	42.145	41.033	134
2025-04-25	42.350	42.350	41.755	41.755	40.653	294
2025-04-24	45.700	45.700	42.395	42.535	41.413	3,372
2025-04-23	46.500	46.500	45.000	45.450	44.251	972
2025-04-22	46.020	46.500	46.020	46.025	44.811	4,703
2025-04-17	44.830	46.015	44.015	46.015	44.801	1,965
2025-04-16	42.655	46.500	42.655	44.825	43.642	4,736
2025-04-15	43.110	45.000	42.645	42.645	41.520	3,348
2025-04-14	42.245	44.995	42.195	43.380	42.235	3,167
2025-04-11	42.500	42.500	42.190	42.190	41.077	34
2025-04-10	43.110	43.130	42.605	42.995	41.861	1,949
2025-04-09	41.085	43.100	41.085	42.190	41.077	2,759
2025-04-08	43.645	43.645	41.500	41.500	40.405	1,538
2025-04-07	41.000	44.000	40.200	42.805	41.676	4,832
2025-04-04	41.900	42.000	41.800	41.800	40.697	234
2025-04-03	42.500	42.500	41.800	41.900	40.795	2,536
2025-04-02	43.000	43.400	42.700	42.700	41.573	211
2025-04-01	42.400	46.500	42.400	43.400	42.255	6,721
2025-03-31	42.500	42.500	41.700	41.700	40.600	708
2025-03-28	42.700	44.000	42.700	43.400	42.255	1,822
2025-03-27	42.300	45.700	42.300	43.400	42.255	1,561
2025-03-26	42.200	42.300	42.200	42.300	41.184	392
2025-03-24	43.800	43.900	42.300	42.900	41.768	1,647
2025-03-21	43.000	45.000	42.000	43.600	42.450	5,810
2025-03-20	42.300	43.100	42.300	43.100	41.963	26
2025-03-19	43.000	43.100	42.000	42.800	41.671	1,585
2025-03-18	43.600	43.600	43.000	43.400	42.255	1,243
2025-03-17	45.700	45.700	43.000	43.900	42.742	6,518
2025-03-14	46.500	47.500	45.800	46.500	45.273	6,160
2025-03-13	42.600	47.900	42.600	46.500	45.273	9,440
2025-03-12	43.100	43.600	42.400	42.400	41.281	2,074
2025-03-11	42.700	43.500	42.400	42.400	41.281	4,913
2025-03-10	44.600	44.600	42.600	42.700	41.573	2,942
2025-03-07	42.300	45.000	42.000	44.500	43.326	6,531
2025-03-06	44.300	44.300	43.200	43.200	42.060	1,301
2025-03-05	43.000	45.000	42.900	44.300	43.131	1,461
2025-03-04	43.100	43.700	43.000	43.700	42.547	429
2025-03-03	44.500	45.100	43.000	43.000	41.865	1,772
2025-02-28	46.100	46.100	44.000	44.000	42.839	1,074
2025-02-27	47.500	47.500	46.000	46.100	44.884	538
2025-02-26	46.400	47.300	45.000	47.300	46.052	5,718
2025-02-25	43.400	47.900	43.400	46.400	45.176	9,907
2025-02-24	43.400	43.400	43.400	43.400	42.255	365
2025-02-21	42.700	47.000	42.400	43.300	42.158	14,988
2025-02-20	42.300	43.100	42.300	43.000	41.865	2,814
2025-02-19	44.300	47.500	44.100	45.000	43.813	7,850
2025-02-18	47.500	47.500	43.800	44.400	43.229	2,780
2025-02-17	42.500	48.000	42.500	47.800	46.539	20,776
2025-02-14	40.500	42.500	40.100	42.500	41.379	10,145
2025-02-13	42.500	43.500	39.900	40.500	39.431	10,652
2025-02-12	41.200	42.500	41.200	42.500	41.379	5,624
2025-02-11	41.800	41.800	41.200	41.200	40.113	110
2025-02-10	42.000	42.000	41.800	41.800	40.697	308
2025-02-07	41.400	41.900	41.200	41.800	40.697	1,058
2025-02-06	41.200	41.900	40.800	41.900	40.795	1,451

← NewerPage 7 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.