Malmbergs Elektriska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	47.700	47.700	47.000	47.700	42.558	4,805
2022-06-03	47.700	47.900	47.500	47.700	42.558	653
2022-06-02	47.900	48.500	47.800	47.900	42.737	3,466
2022-06-01	49.600	49.600	47.400	47.900	42.737	1,551
2022-05-31	50.600	50.800	48.600	48.600	43.361	775
2022-05-30	49.100	49.500	48.000	49.000	43.718	2,640
2022-05-27	49.500	50.800	48.800	48.900	43.629	2,027
2022-05-25	49.500	49.500	48.200	49.300	43.986	459
2022-05-24	48.800	48.900	48.500	48.500	43.272	863
2022-05-23	50.800	50.800	48.700	48.700	43.451	1,671
2022-05-20	48.700	50.800	47.700	50.000	44.610	8,877
2022-05-19	49.800	50.800	48.700	48.700	43.451	2,137
2022-05-18	48.200	50.400	48.200	49.900	44.521	4,076
2022-05-17	47.500	48.400	47.500	47.900	42.737	2,649
2022-05-16	49.000	49.400	47.400	48.500	43.272	6,627
2022-05-13	48.200	49.200	48.200	49.000	43.718	2,683
2022-05-12	48.100	49.400	47.800	49.200	43.897	3,645
2022-05-11	48.900	50.600	48.000	50.600	45.146	9,656
2022-05-10	48.900	49.700	48.300	49.000	43.718	4,307
2022-05-09	50.000	50.000	48.600	48.700	43.451	7,016
2022-05-06	50.200	54.000	49.700	52.800	47.109	9,371
2022-05-05	50.600	51.000	50.200	50.400	44.967	3,105
2022-05-04	51.800	52.000	50.600	50.600	45.146	1,409
2022-05-03	52.400	52.400	50.800	51.400	45.860	2,917
2022-05-02	52.200	53.200	51.800	52.000	46.395	1,264
2022-04-29	51.400	53.200	51.400	53.200	47.466	5,153
2022-04-28	52.000	52.000	50.400	51.000	45.503	4,612
2022-04-27	53.000	53.000	50.400	52.200	46.573	3,150
2022-04-26	56.400	56.600	53.000	53.000	45.949	14,941
2022-04-25	56.600	58.400	56.000	56.800	49.243	2,463
2022-04-22	56.200	56.600	54.800	56.000	48.550	3,201
2022-04-21	55.000	56.200	55.000	55.400	48.029	6,455
2022-04-20	56.200	56.200	55.000	55.000	47.683	3,620
2022-04-19	55.600	55.800	54.800	55.800	48.376	1,667
2022-04-14	56.200	56.200	55.200	55.600	48.203	743
2022-04-13	56.200	56.200	55.000	56.000	48.550	1,487
2022-04-12	55.400	56.000	55.400	55.400	48.029	462
2022-04-11	55.400	55.400	54.800	55.400	48.029	2,001
2022-04-08	54.800	56.200	54.400	55.400	48.029	3,571
2022-04-07	56.400	56.400	54.000	55.600	48.203	5,368
2022-04-06	55.600	56.600	55.600	56.400	48.896	2,569
2022-04-05	56.400	56.400	55.400	56.400	48.896	2,231
2022-04-04	56.000	56.400	55.800	56.400	48.896	1,832
2022-04-01	56.200	56.200	55.400	56.000	48.550	2,037
2022-03-31	56.400	56.400	55.400	55.400	48.029	1,311
2022-03-30	56.400	56.400	55.400	56.200	48.723	774
2022-03-29	56.400	56.400	55.000	56.400	48.896	5,654
2022-03-28	56.200	56.200	55.000	56.000	48.550	779
2022-03-25	56.200	56.200	56.200	56.200	48.723	414
2022-03-24	56.000	56.200	55.000	55.000	47.683	296
2022-03-23	55.200	56.000	54.800	55.600	48.203	1,835
2022-03-22	56.200	56.400	55.200	55.200	47.856	1,996
2022-03-21	56.000	56.000	55.000	55.000	47.683	5,398
2022-03-18	55.000	57.200	55.000	55.200	47.856	7,934
2022-03-17	54.200	55.600	54.200	55.000	47.683	2,347
2022-03-16	55.600	56.600	54.600	55.200	47.856	5,079
2022-03-15	54.800	55.600	53.000	54.800	47.509	3,373
2022-03-14	55.000	55.000	53.000	54.800	47.509	1,964
2022-03-11	53.000	55.400	51.600	55.200	47.856	5,707
2022-03-10	54.800	55.000	52.600	52.600	45.602	2,958

← NewerPage 19 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.