Malmbergs Elektriska AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	53.000	54.400	52.400	53.800	46.642	3,184
2022-03-08	52.000	53.400	52.000	53.000	45.949	2,117
2022-03-07	54.000	54.000	51.600	53.800	46.642	5,482
2022-03-04	56.000	56.000	54.000	54.000	46.816	5,471
2022-03-03	55.000	56.800	54.400	54.400	47.163	1,642
2022-03-02	52.000	53.200	51.000	53.000	45.949	3,691
2022-03-01	54.600	56.000	52.000	52.000	45.082	2,064
2022-02-28	56.000	56.000	54.600	54.600	47.336	3,297
2022-02-25	54.000	55.000	53.800	55.000	47.683	1,864
2022-02-24	55.000	55.800	53.200	53.600	46.469	7,725
2022-02-23	55.200	58.800	55.200	56.000	48.550	3,049
2022-02-22	55.200	58.800	55.200	56.200	48.723	5,021
2022-02-21	59.000	59.200	55.200	57.000	49.417	13,585
2022-02-18	59.400	59.600	57.200	59.000	51.151	11,350
2022-02-17	67.400	68.000	58.000	59.600	51.671	30,706
2022-02-16	68.800	69.800	65.400	67.400	58.433	3,443
2022-02-15	65.200	68.800	65.000	67.000	58.086	4,687
2022-02-14	68.000	68.000	65.200	66.400	57.566	3,976
2022-02-11	68.800	68.800	67.200	67.400	58.433	885
2022-02-10	68.000	69.800	67.800	67.800	58.780	717
2022-02-09	70.000	70.000	68.000	68.000	58.953	3,944
2022-02-08	69.800	70.000	68.800	69.800	60.514	4,994
2022-02-07	70.000	70.400	68.800	69.800	60.514	4,177
2022-02-04	69.800	70.000	68.600	68.600	59.473	3,368
2022-02-03	69.400	70.400	68.400	69.800	60.514	1,483
2022-02-02	68.200	70.000	67.000	68.000	58.953	7,631
2022-02-01	70.600	70.600	66.400	68.200	59.127	13,788
2022-01-31	70.800	71.000	70.000	70.600	61.207	2,005
2022-01-28	70.600	72.000	70.000	70.000	60.687	1,745
2022-01-27	69.000	71.800	68.200	70.600	61.207	4,705
2022-01-26	70.000	70.200	68.000	69.000	59.820	2,592
2022-01-25	68.000	71.800	67.800	70.000	60.687	5,799
2022-01-24	70.200	70.200	67.400	68.400	59.300	8,690
2022-01-21	70.200	70.200	68.000	70.000	60.687	7,072
2022-01-20	72.000	72.000	69.400	70.800	61.381	7,817
2022-01-19	71.000	74.400	68.000	72.000	62.421	18,332
2022-01-18	67.200	71.800	66.200	71.000	61.554	8,648
2022-01-17	65.800	67.400	65.600	67.200	58.260	13,501
2022-01-14	65.400	65.400	64.000	64.200	55.659	2,298
2022-01-13	64.800	65.200	64.600	65.200	56.526	293
2022-01-12	64.200	65.200	64.200	65.000	56.352	268
2022-01-11	65.200	65.200	64.000	64.800	56.179	543
2022-01-10	64.200	65.200	64.200	65.200	56.526	8,970
2022-01-07	65.600	65.600	64.800	65.200	56.526	2,963
2022-01-05	65.000	65.400	65.000	65.400	56.699	2,026
2022-01-04	63.800	65.200	63.800	65.000	56.352	9,361
2022-01-03	64.800	65.000	63.800	63.800	55.312	4,301
2021-12-30	63.400	65.000	63.200	64.800	56.179	4,230
2021-12-29	64.600	64.600	63.400	63.400	54.965	5,781
2021-12-28	65.000	65.000	64.000	64.600	56.005	2,302
2021-12-27	65.000	65.600	63.600	65.000	56.352	1,508
2021-12-23	62.800	65.000	62.600	65.000	56.352	12,088
2021-12-22	62.200	63.000	62.200	62.200	53.925	850
2021-12-21	62.200	62.800	62.000	62.000	53.751	2,140
2021-12-20	62.800	63.200	62.200	62.200	53.925	6,512
2021-12-17	62.000	63.400	62.000	62.000	53.751	3,500
2021-12-16	62.200	63.000	62.000	62.000	53.751	4,329
2021-12-15	62.600	62.600	62.000	62.000	53.751	2,495
2021-12-14	62.600	62.600	62.000	62.000	53.751	4,852
2021-12-13	62.600	63.400	62.200	62.600	54.272	1,796

← NewerPage 20 of 21 · 1,242 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.