Malmbergs Elektriska AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 62.800 | 63.000 | 62.200 | 62.600 | 54.272 | 1,759 |
| 2021-12-09 | 62.600 | 62.800 | 62.000 | 62.600 | 54.272 | 1,217 |
| 2021-12-08 | 63.000 | 63.000 | 62.400 | 62.600 | 54.272 | 791 |
| 2021-12-07 | 62.600 | 63.200 | 62.400 | 63.000 | 54.618 | 4,545 |
| 2021-12-06 | 62.200 | 62.800 | 62.000 | 62.600 | 54.272 | 5,713 |
| 2021-12-03 | 62.200 | 63.800 | 62.200 | 62.200 | 53.925 | 2,076 |
| 2021-12-02 | 63.400 | 63.600 | 62.000 | 62.200 | 53.925 | 4,471 |
| 2021-12-01 | 61.800 | 63.000 | 61.400 | 62.400 | 54.098 | 10,666 |
| 2021-11-30 | 62.000 | 63.000 | 61.000 | 63.000 | 54.618 | 14,028 |
| 2021-11-29 | 62.000 | 64.200 | 62.000 | 63.800 | 55.312 | 2,895 |
| 2021-11-26 | 63.000 | 63.400 | 61.600 | 61.800 | 53.578 | 8,462 |
| 2021-11-25 | 66.000 | 66.000 | 62.800 | 64.600 | 56.005 | 26,183 |
| 2021-11-24 | 65.000 | 66.000 | 63.400 | 65.400 | 56.699 | 14,611 |
| 2021-11-23 | 65.000 | 65.000 | 63.400 | 64.400 | 55.832 | 3,614 |
| 2021-11-22 | 66.000 | 66.200 | 63.200 | 64.800 | 56.179 | 14,442 |
| 2021-11-19 | 66.600 | 66.600 | 66.000 | 66.000 | 57.219 | 936 |
| 2021-11-18 | 67.800 | 67.800 | 66.000 | 66.000 | 57.219 | 1,054 |
| 2021-11-17 | 67.200 | 69.600 | 66.200 | 66.200 | 57.393 | 4,280 |
| 2021-11-16 | 65.200 | 67.000 | 65.200 | 67.000 | 58.086 | 4,035 |
| 2021-11-15 | 63.800 | 65.400 | 63.400 | 65.200 | 56.526 | 1,412 |
| 2021-11-12 | 64.000 | 65.400 | 64.000 | 64.200 | 55.659 | 702 |
| 2021-11-11 | 64.000 | 64.200 | 64.000 | 64.200 | 55.659 | 386 |
| 2021-11-10 | 64.000 | 64.200 | 63.200 | 64.200 | 55.659 | 2,848 |
| 2021-11-09 | 63.800 | 64.200 | 63.000 | 63.000 | 54.618 | 3,738 |
| 2021-11-08 | 65.200 | 65.800 | 63.800 | 64.200 | 55.659 | 2,338 |
| 2021-11-05 | 65.800 | 65.800 | 64.400 | 65.000 | 56.352 | 365 |
| 2021-11-04 | 65.800 | 65.800 | 64.200 | 64.200 | 55.659 | 2,095 |
| 2021-11-03 | 65.600 | 65.600 | 65.000 | 65.600 | 56.872 | 1,819 |
| 2021-11-02 | 65.600 | 65.600 | 65.000 | 65.600 | 56.872 | 2,621 |
| 2021-11-01 | 65.000 | 66.000 | 63.800 | 65.600 | 56.872 | 9,495 |
| 2021-10-29 | 62.600 | 64.600 | 62.400 | 63.800 | 55.312 | 1,540 |
| 2021-10-28 | 62.400 | 64.000 | 62.400 | 62.600 | 54.272 | 8,852 |
| 2021-10-27 | 64.000 | 64.000 | 62.400 | 62.400 | 54.098 | 3,795 |
| 2021-10-26 | 62.800 | 65.000 | 62.800 | 64.000 | 55.485 | 4,296 |
| 2021-10-25 | 65.000 | 65.000 | 63.000 | 63.600 | 55.139 | 6,067 |
| 2021-10-22 | 65.400 | 65.400 | 63.400 | 65.400 | 56.699 | 2,712 |
← NewerPage 21 of 21 · 1,236 trading days
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.