Malmbergs Elektriska AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.40	35.40	34.30	35.30	35.30	-0.28%	916
Jun 25, 2026	35.00	36.30	34.10	35.40	35.40	-1.39%	5,646
Jun 24, 2026	35.40	36.40	35.40	35.90	35.90	2.87%	2,058
Jun 23, 2026	36.40	36.40	34.90	34.90	34.90	-4.38%	1,722
Jun 22, 2026	36.50	36.50	36.50	36.50	36.50	-2.41%	166
Jun 18, 2026	37.00	37.40	37.00	37.40	37.40	-	1,128
Jun 17, 2026	37.50	37.50	37.40	37.40	37.40	-0.53%	270
Jun 16, 2026	35.90	37.60	35.90	37.60	37.60	4.44%	8,441
Jun 15, 2026	36.40	36.40	34.70	36.00	36.00	-1.10%	16,570
Jun 12, 2026	34.60	37.40	34.60	36.40	36.40	6.43%	11,080
Jun 11, 2026	34.70	34.70	34.00	34.20	34.20	-1.72%	81
Jun 10, 2026	34.80	34.80	34.80	34.80	34.80	-0.29%	12
Jun 9, 2026	35.50	35.50	34.90	34.90	34.90	-3.06%	551
Jun 8, 2026	36.40	36.90	36.00	36.00	36.00	-0.83%	1,066
Jun 5, 2026	36.40	36.40	36.30	36.30	36.30	1.97%	5
Jun 4, 2026	36.40	36.40	35.60	35.60	35.60	-0.28%	420
Jun 3, 2026	35.20	37.80	35.20	35.70	35.70	0.28%	4,847
Jun 2, 2026	35.10	35.60	35.10	35.60	35.60	-	28
Jun 1, 2026	36.90	36.90	35.00	35.60	35.60	-3.52%	1,941
May 29, 2026	36.00	36.90	36.00	36.90	36.90	3.65%	378
May 28, 2026	36.40	36.40	35.60	35.60	35.60	-2.20%	102
May 27, 2026	34.60	36.70	34.60	36.40	36.40	4.60%	7,631
May 26, 2026	35.40	35.40	34.80	34.80	34.80	-2.25%	16
May 25, 2026	35.00	35.90	34.90	35.60	35.60	-0.56%	154
May 22, 2026	35.20	35.80	35.20	35.80	35.80	-0.28%	117
May 21, 2026	35.90	35.90	35.90	35.90	35.90	0.28%	100
May 20, 2026	35.00	35.90	35.00	35.80	35.80	0.85%	136
May 19, 2026	36.00	36.00	35.00	35.50	35.50	0.57%	1,434
May 18, 2026	35.90	35.90	35.30	35.30	35.30	-1.12%	362
May 15, 2026	35.00	38.00	35.00	35.70	35.70	2.00%	4,690
May 13, 2026	34.80	35.20	33.70	35.00	35.00	-0.57%	9,391
May 12, 2026	35.90	36.30	35.20	35.20	35.20	-1.95%	1,302
May 11, 2026	36.30	36.30	35.90	35.90	35.90	-1.10%	683
May 8, 2026	37.70	37.70	36.10	36.30	36.30	-2.42%	2,405
May 7, 2026	34.90	38.10	34.90	37.20	37.20	3.91%	5,766
May 6, 2026	34.90	35.80	34.60	35.80	35.80	2.29%	1,108
May 5, 2026	34.60	36.30	34.60	35.00	35.00	0.29%	1,109
May 4, 2026	36.00	36.50	34.90	34.90	34.90	-3.32%	3,295
Apr 30, 2026	36.80	36.80	35.90	36.10	36.10	-1.63%	137
Apr 29, 2026	37.30	37.60	35.90	36.70	36.70	-	351
Apr 28, 2026	36.30	36.70	36.00	36.70	36.70	3.09%	1,422
Apr 27, 2026	36.30	38.50	33.70	35.60	35.60	-0.28%	14,390
Apr 24, 2026	37.00	37.40	34.50	35.70	35.70	-3.25%	10,344
Apr 23, 2026	37.30	38.00	36.90	36.90	36.90	-	552
Apr 22, 2026	37.20	39.50	36.30	37.90	36.90	3.84%	12,720
Apr 21, 2026	35.00	37.80	34.90	36.50	35.54	4.58%	4,387
Apr 20, 2026	34.90	35.40	34.90	34.90	33.98	-1.97%	324
Apr 17, 2026	35.60	35.60	35.60	35.60	34.66	-1.39%	515
Apr 16, 2026	35.50	36.10	35.40	36.10	35.15	1.69%	1,472
Apr 15, 2026	35.70	35.70	35.50	35.50	34.56	-0.56%	1,034