Malmbergs Elektriska AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.50	35.50	35.50	35.50	-	0.28%	45
Mar 4, 2026	34.50	35.40	34.50	35.40	35.40	3.51%	1,163
Mar 3, 2026	33.10	34.90	32.80	34.20	34.20	3.01%	4,410
Mar 2, 2026	33.00	33.60	33.00	33.20	33.20	-1.19%	4,100
Feb 27, 2026	33.70	33.70	33.10	33.60	33.60	-	1,850
Feb 26, 2026	33.70	33.70	33.60	33.60	33.60	-0.88%	290
Feb 25, 2026	33.70	33.90	33.70	33.90	33.90	-1.74%	160
Feb 24, 2026	34.80	34.80	33.40	34.50	34.50	-2.54%	14,249
Feb 23, 2026	35.80	35.90	34.90	35.40	35.40	-1.39%	2,466
Feb 20, 2026	34.90	37.50	34.90	35.90	35.90	4.66%	9,553
Feb 19, 2026	34.10	35.00	34.10	34.30	34.30	0.59%	7,725
Feb 18, 2026	35.30	36.10	34.10	34.10	34.10	0.89%	3,339
Feb 17, 2026	33.70	34.50	33.70	33.80	33.80	0.90%	30
Feb 16, 2026	32.40	33.90	32.40	33.50	33.50	2.45%	4,350
Feb 13, 2026	32.30	32.70	32.30	32.70	32.70	0.93%	2,584
Feb 12, 2026	32.60	32.80	32.40	32.40	32.40	-1.52%	1,264
Feb 11, 2026	32.90	32.90	32.30	32.90	32.90	-0.30%	1,380
Feb 10, 2026	33.40	33.40	32.90	33.00	33.00	-2.94%	2,118
Feb 9, 2026	33.20	34.00	33.10	34.00	34.00	0.29%	2,583
Feb 6, 2026	34.10	34.10	33.90	33.90	33.90	-	2,588
Feb 5, 2026	35.60	35.60	33.90	33.90	33.90	-4.51%	2,684
Feb 4, 2026	35.50	35.60	35.50	35.50	35.50	-	1,436
Feb 3, 2026	35.50	36.00	35.50	35.50	35.50	2.01%	4,183
Feb 2, 2026	34.30	36.80	34.30	34.80	34.80	4.82%	13,902
Jan 30, 2026	33.80	34.00	33.20	33.20	33.20	-2.64%	2,423
Jan 29, 2026	34.10	35.00	34.10	34.10	34.10	-	1,992
Jan 28, 2026	34.80	35.00	34.10	34.10	34.10	-0.29%	2,533
Jan 27, 2026	33.30	34.20	33.20	34.20	34.20	3.01%	1,600
Jan 26, 2026	34.20	34.20	33.20	33.20	33.20	-2.92%	1,512
Jan 23, 2026	34.60	34.90	34.20	34.20	34.20	-	1,921
Jan 22, 2026	35.00	35.00	34.00	34.20	34.20	-0.58%	460
Jan 21, 2026	33.60	34.40	33.20	34.40	34.40	-0.29%	4,774
Jan 20, 2026	35.20	35.20	33.50	34.50	34.50	-0.29%	1,928
Jan 19, 2026	34.00	35.40	33.50	34.60	34.60	1.76%	4,117
Jan 16, 2026	35.30	35.30	33.00	34.00	34.00	-3.13%	9,753
Jan 15, 2026	37.80	37.80	33.50	35.10	35.10	-7.14%	15,970
Jan 14, 2026	38.00	38.00	37.20	37.80	37.80	0.80%	2,829
Jan 13, 2026	37.50	38.10	37.30	37.50	37.50	0.27%	6,142
Jan 12, 2026	35.00	38.20	35.00	37.40	37.40	7.47%	8,449
Jan 9, 2026	34.30	35.00	33.60	34.80	34.80	1.46%	7,249
Jan 8, 2026	34.00	34.80	34.00	34.30	34.30	1.78%	7,200
Jan 7, 2026	32.50	33.70	32.50	33.70	33.70	3.37%	7,772
Jan 5, 2026	32.00	33.70	32.00	32.60	32.60	4.49%	2,956
Jan 2, 2026	31.10	31.30	31.10	31.20	31.20	4.00%	1,170
Dec 30, 2025	28.00	30.00	28.00	30.00	30.00	3.09%	9,255
Dec 29, 2025	28.10	30.00	28.10	29.10	29.10	1.39%	3,161
Dec 23, 2025	28.20	28.70	28.20	28.70	28.70	2.50%	569
Dec 22, 2025	28.50	28.50	28.00	28.00	28.00	-1.75%	8,291
Dec 19, 2025	28.50	29.20	28.00	28.50	28.50	1.79%	3,451
Dec 18, 2025	28.00	28.50	27.50	28.00	28.00	-0.71%	5,670