Malmbergs Elektriska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	40.800	42.700	40.100	42.600	41.476	21,745
2024-11-04	42.200	42.200	40.300	40.800	39.724	10,043
2024-11-01	42.200	42.400	42.200	42.200	41.087	1,385
2024-10-31	41.800	41.800	41.800	41.800	40.697	2
2024-10-30	42.100	42.300	41.800	42.300	41.184	783
2024-10-29	42.300	42.300	41.300	41.500	40.405	4,947
2024-10-28	42.000	42.100	41.300	42.100	40.989	11,911
2024-10-25	41.600	42.100	41.600	42.100	40.989	3,124
2024-10-24	41.800	42.200	41.400	41.400	40.308	1,155
2024-10-23	41.900	42.000	40.800	42.000	40.892	4,787
2024-10-22	41.400	42.000	41.300	41.900	40.795	332
2024-10-21	42.000	42.000	41.400	41.900	40.795	135
2024-10-18	42.900	42.900	42.600	42.600	41.476	506
2024-10-16	42.000	42.400	42.000	42.400	41.281	860
2024-10-15	42.000	42.500	42.000	42.000	40.892	2,036
2024-10-14	42.500	42.500	42.000	42.000	40.892	184
2024-10-11	42.100	42.100	42.100	42.100	40.989	15
2024-10-10	41.700	42.000	41.700	41.700	40.600	11,096
2024-10-09	41.800	41.800	41.700	41.700	40.600	1,648
2024-10-08	41.800	41.800	41.800	41.800	40.697	203
2024-10-07	42.800	42.800	41.800	42.000	40.892	6,644
2024-10-04	42.000	42.800	41.500	41.800	40.697	3,652
2024-10-03	42.700	42.700	42.000	42.000	40.892	126
2024-10-02	42.700	42.700	41.900	42.600	41.476	1,393
2024-10-01	42.800	42.800	42.100	42.100	40.989	907
2024-09-30	43.200	43.200	42.400	43.000	41.865	1,394
2024-09-27	42.300	43.300	42.300	43.200	42.060	1,474
2024-09-26	42.800	43.200	42.800	42.800	41.671	1,031
2024-09-25	42.900	43.000	42.600	42.800	41.671	2,033
2024-09-24	42.700	43.800	42.200	42.200	41.087	2,977
2024-09-23	42.700	43.300	42.300	42.700	41.573	1,470
2024-09-20	43.500	44.000	42.100	42.700	41.573	7,282
2024-09-19	44.100	44.100	43.400	43.400	42.255	545
2024-09-18	46.700	46.700	43.600	44.400	43.229	5,584
2024-09-17	46.800	47.800	45.200	46.200	44.981	6,534
2024-09-16	45.100	46.800	45.000	46.700	45.468	4,666
2024-09-13	44.000	48.900	43.600	45.000	43.813	6,788
2024-09-11	43.400	43.400	41.400	42.900	41.768	2,209
2024-09-10	42.200	43.400	42.200	43.400	42.255	1,057
2024-09-09	42.600	43.200	42.200	42.200	41.087	1,607
2024-09-06	42.200	42.700	41.400	42.600	41.476	648
2024-09-05	42.000	45.100	41.500	42.800	41.671	5,494
2024-09-04	42.300	42.300	41.500	42.300	41.184	5,747
2024-09-03	41.700	42.100	41.400	42.100	40.989	1,105
2024-09-02	42.400	42.500	41.700	41.700	40.600	1,416
2024-08-30	43.300	43.300	42.100	42.100	40.989	752
2024-08-29	42.000	44.300	42.000	43.600	42.450	2,233
2024-08-28	44.000	44.000	41.700	42.300	41.184	1,166
2024-08-27	42.000	46.000	41.500	44.000	42.839	27,955
2024-08-26	41.700	43.600	41.000	42.600	41.476	67,506
2024-08-23	41.900	42.500	41.900	42.500	41.379	859
2024-08-22	43.000	43.000	40.500	41.900	40.795	15,194
2024-08-21	44.700	44.900	42.800	42.800	41.671	4,072
2024-08-20	44.200	44.200	44.100	44.100	42.936	519
2024-08-19	45.200	45.200	42.300	44.600	43.423	5,208
2024-08-16	44.500	45.900	44.200	45.300	44.105	5,013
2024-08-15	45.400	45.400	44.700	45.000	43.813	403
2024-08-12	45.500	46.000	45.400	45.400	44.202	682
2024-08-09	46.500	46.500	45.500	45.500	44.300	2,810
2024-08-08	46.800	46.900	46.800	46.900	45.663	1,001

← NewerPage 9 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.