Malmbergs Elektriska AB (publ) (STO:MEAB.B)
Sweden · Delayed Price · Currency is SEK 42.00
-0.30 (-0.71%)
Aug 1, 2025, 5:09 PM CET
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 42.00 | 42.50 | 41.70 | 42.50 | 42.50 | 1.19% | 439 |
| Aug 1, 2025 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -0.71% | 2,010 |
| Jul 31, 2025 | 42.10 | 42.30 | 42.10 | 42.30 | 42.30 | - | 17 |
| Jul 30, 2025 | 42.20 | 43.20 | 42.20 | 42.30 | 42.30 | -1.63% | 202,754 |
| Jul 29, 2025 | 41.50 | 43.00 | 41.40 | 43.00 | 43.00 | 1.90% | 100,116 |
| Jul 28, 2025 | 41.70 | 42.30 | 41.00 | 42.20 | 42.20 | 1.20% | 2,499 |
| Jul 25, 2025 | 41.00 | 41.70 | 40.50 | 41.70 | 41.70 | 1.71% | 2,099 |
| Jul 24, 2025 | 41.80 | 41.80 | 40.90 | 41.00 | 41.00 | -1.91% | 1,376 |
| Jul 23, 2025 | 42.50 | 42.50 | 41.10 | 41.80 | 41.80 | -1.65% | 3,201 |
| Jul 22, 2025 | 42.10 | 42.50 | 42.00 | 42.50 | 42.50 | - | 306 |
| Jul 21, 2025 | 42.10 | 42.80 | 42.10 | 42.50 | 42.50 | -0.70% | 129 |
| Jul 18, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.23% | 10 |
| Jul 17, 2025 | 42.00 | 42.70 | 42.00 | 42.70 | 42.70 | 1.67% | 205 |
| Jul 16, 2025 | 42.50 | 42.70 | 42.00 | 42.00 | 42.00 | - | 655 |
| Jul 15, 2025 | 42.20 | 42.50 | 42.00 | 42.00 | 42.00 | -2.10% | 199 |
| Jul 14, 2025 | 43.00 | 43.00 | 42.00 | 42.90 | 42.90 | -0.23% | 593 |
| Jul 11, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 10, 2025 | 42.50 | 43.00 | 42.50 | 43.00 | 43.00 | -1.83% | 1,494 |
| Jul 9, 2025 | 44.00 | 44.00 | 42.80 | 43.80 | 43.80 | -1.57% | 1,392 |
| Jul 8, 2025 | 40.40 | 45.30 | 40.40 | 44.50 | 44.50 | 8.80% | 5,232 |
| Jul 7, 2025 | 41.60 | 41.80 | 40.60 | 40.90 | 40.90 | -1.45% | 11,612 |
| Jul 4, 2025 | 40.80 | 41.50 | 40.80 | 41.50 | 41.50 | - | 258 |
| Jul 3, 2025 | 42.30 | 42.30 | 40.80 | 41.50 | 41.50 | -2.58% | 2,811 |
| Jul 2, 2025 | 42.90 | 43.70 | 42.60 | 42.60 | 42.60 | -2.07% | 1,177 |
| Jul 1, 2025 | 40.30 | 44.20 | 39.80 | 43.50 | 43.50 | 5.84% | 8,301 |
| Jun 30, 2025 | 41.10 | 41.10 | 40.10 | 41.10 | 41.10 | 0.24% | 1,741 |
| Jun 27, 2025 | 39.80 | 42.30 | 39.80 | 41.00 | 41.00 | 0.99% | 5,454 |
| Jun 26, 2025 | 40.30 | 40.60 | 39.80 | 40.60 | 40.60 | -0.73% | 3,238 |
| Jun 25, 2025 | 40.50 | 40.90 | 40.50 | 40.90 | 40.90 | -0.24% | 1,729 |
| Jun 24, 2025 | 41.80 | 41.80 | 40.50 | 41.00 | 41.00 | -3.98% | 2,002 |
| Jun 23, 2025 | 40.90 | 42.70 | 40.50 | 42.70 | 42.70 | 1.67% | 1,811 |
| Jun 19, 2025 | 41.40 | 42.10 | 41.00 | 42.00 | 42.00 | 0.24% | 3,114 |
| Jun 18, 2025 | 41.30 | 41.90 | 41.30 | 41.90 | 41.90 | -0.24% | 20 |
| Jun 17, 2025 | 41.30 | 42.10 | 41.30 | 42.00 | 42.00 | 0.48% | 1,694 |
| Jun 16, 2025 | 41.60 | 41.80 | 41.00 | 41.80 | 41.80 | 0.24% | 3,030 |
| Jun 13, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.71% | 7 |
| Jun 12, 2025 | 42.10 | 42.10 | 42.00 | 42.00 | 42.00 | -4.11% | 1,025 |
| Jun 11, 2025 | 43.40 | 43.90 | 42.30 | 43.80 | 43.80 | 0.69% | 2,402 |
| Jun 10, 2025 | 41.90 | 46.00 | 41.90 | 43.50 | 43.50 | 4.32% | 20,111 |
| Jun 9, 2025 | 41.20 | 42.20 | 41.20 | 41.70 | 41.70 | -1.65% | 1,525 |
| Jun 5, 2025 | 42.20 | 42.50 | 41.70 | 42.40 | 42.40 | -1.62% | 5,399 |
| Jun 4, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| Jun 3, 2025 | 42.40 | 43.10 | 42.40 | 43.10 | 43.10 | 1.65% | 508 |
| Jun 2, 2025 | 42.00 | 42.40 | 41.50 | 42.40 | 42.40 | -1.40% | 4,371 |
| May 30, 2025 | 43.00 | 43.00 | 42.40 | 43.00 | 43.00 | 1.90% | 404 |
| May 28, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| May 27, 2025 | 41.50 | 43.00 | 41.50 | 42.20 | 42.20 | 0.48% | 4,296 |
| May 26, 2025 | 42.50 | 42.50 | 41.50 | 42.00 | 42.00 | -2.33% | 400 |
| May 23, 2025 | 43.00 | 43.00 | 42.70 | 43.00 | 43.00 | 1.18% | 424 |
| May 22, 2025 | 42.80 | 43.00 | 42.50 | 42.50 | 42.50 | -0.93% | 538 |