Malmbergs Elektriska AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	34.00	36.50	34.00	35.50	35.50	7.25%	11,693
Jul 17, 2026	34.90	34.90	33.10	33.10	33.10	-5.16%	6,510
Jul 16, 2026	34.90	35.90	34.90	34.90	34.90	-2.51%	322
Jul 15, 2026	35.00	35.90	35.00	35.80	35.80	-0.56%	783
Jul 14, 2026	35.30	36.50	34.90	36.00	36.00	1.12%	1,223
Jul 13, 2026	36.70	37.20	35.60	35.60	35.60	-3.78%	1,167
Jul 10, 2026	35.80	37.10	35.80	37.00	37.00	3.06%	3,570
Jul 9, 2026	35.50	37.10	35.50	35.90	35.90	4.06%	3,131
Jul 8, 2026	33.80	35.00	33.80	34.50	34.50	-0.86%	1,006
Jul 7, 2026	35.20	35.20	33.80	34.80	34.80	1.16%	1,065
Jul 6, 2026	34.60	34.60	34.40	34.40	34.40	-0.29%	590
Jul 3, 2026	35.00	35.70	34.50	34.50	34.50	-1.43%	3,054
Jul 2, 2026	34.70	35.00	34.00	35.00	35.00	0.86%	4,460
Jul 1, 2026	34.70	34.70	34.70	34.70	34.70	-0.86%	3
Jun 30, 2026	35.10	35.10	35.00	35.00	35.00	-	223
Jun 29, 2026	35.00	35.00	35.00	35.00	35.00	-0.85%	115
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