Malmbergs Elektriska AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	35.30	36.00	35.30	35.70	34.76	0.56%	1,048
Apr 13, 2026	35.60	35.60	33.80	35.50	34.56	-0.56%	748
Apr 10, 2026	35.60	35.80	35.30	35.70	34.76	0.28%	525
Apr 9, 2026	37.30	37.30	35.50	35.60	34.66	-4.81%	366
Apr 8, 2026	35.70	37.40	35.00	37.40	36.41	6.86%	5,853
Apr 7, 2026	35.10	35.90	35.00	35.00	34.08	-2.51%	4,295
Apr 2, 2026	37.00	37.00	34.50	35.90	34.95	-3.49%	2,787
Apr 1, 2026	35.50	37.20	35.50	37.20	36.22	6.29%	4,095
Mar 31, 2026	35.40	35.70	35.00	35.00	34.08	1.45%	1,896
Mar 30, 2026	33.80	34.50	33.70	34.50	33.59	2.68%	4,552
Mar 27, 2026	33.50	34.40	33.50	33.60	32.71	-1.75%	618
Mar 26, 2026	34.10	34.40	33.70	34.20	33.30	-2.29%	1,984
Mar 25, 2026	35.40	36.00	33.10	35.00	34.08	-0.85%	14,277
Mar 24, 2026	34.70	35.30	33.80	35.30	34.37	1.15%	7,474
Mar 23, 2026	31.90	35.80	31.40	34.90	33.98	7.38%	11,125
Mar 20, 2026	32.30	33.20	32.00	32.50	31.64	-1.22%	4,616