Malmbergs Elektriska AB (publ) (STO:MEAB.B)
Sweden · Delayed Price · Currency is SEK 31.00
-0.40 (-1.27%)
Sep 25, 2026, 3:23 PM CET
Malmbergs Elektriska AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 31.40 | 31.40 | 29.80 | 31.00 | 31.00 | -1.27% | 1,691 |
| Sep 24, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 6 |
| Sep 23, 2026 | 31.90 | 32.00 | 31.30 | 31.40 | 31.40 | 0.64% | 2,141 |
| Sep 22, 2026 | 31.90 | 32.30 | 31.20 | 31.20 | 31.20 | -0.32% | 2,689 |
| Sep 21, 2026 | 32.00 | 32.00 | 31.20 | 31.30 | 31.30 | -1.57% | 131 |
| Sep 18, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | - | 638 |
| Sep 17, 2026 | 31.80 | 32.00 | 31.80 | 31.80 | 31.80 | - | 2,352 |
| Sep 16, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | - | 882 |
| Sep 15, 2026 | 31.40 | 32.00 | 31.40 | 31.80 | 31.80 | 1.27% | 2,053 |
| Sep 14, 2026 | 32.00 | 32.00 | 31.40 | 31.40 | 31.40 | -1.57% | 2,097 |
| Sep 11, 2026 | 31.40 | 32.00 | 31.10 | 31.90 | 31.90 | -0.31% | 2,543 |
| Sep 10, 2026 | 30.50 | 32.70 | 30.50 | 32.00 | 32.00 | 3.23% | 5,194 |
| Sep 9, 2026 | 31.60 | 31.90 | 30.10 | 31.00 | 31.00 | -3.13% | 723 |
| Sep 8, 2026 | 32.00 | 32.00 | 30.90 | 32.00 | 32.00 | -0.31% | 4,382 |
| Sep 7, 2026 | 33.20 | 33.20 | 31.90 | 32.10 | 32.10 | -3.89% | 18,730 |
| Sep 4, 2026 | 33.80 | 33.80 | 33.40 | 33.40 | 33.40 | -1.18% | 138 |
| Sep 3, 2026 | 33.90 | 33.90 | 33.80 | 33.80 | 33.80 | -2.31% | 187 |
| Sep 2, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 144 |
| Sep 1, 2026 | 34.60 | 34.60 | 34.20 | 34.60 | 34.60 | 1.17% | 518 |
| Aug 31, 2026 | 34.70 | 34.70 | 34.20 | 34.20 | 34.20 | -1.44% | 345 |
| Aug 28, 2026 | 34.50 | 34.70 | 33.90 | 34.70 | 34.70 | -0.29% | 636 |
| Aug 27, 2026 | 34.50 | 34.80 | 34.40 | 34.80 | 34.80 | 1.16% | 424 |
| Aug 26, 2026 | 34.50 | 34.50 | 34.40 | 34.40 | 34.40 | -1.15% | 40 |
| Aug 25, 2026 | 34.80 | 34.80 | 34.40 | 34.80 | 34.80 | 1.16% | 3,583 |
| Aug 24, 2026 | 34.50 | 34.90 | 34.40 | 34.40 | 34.40 | -0.29% | 12,353 |
| Aug 21, 2026 | 35.10 | 35.10 | 34.50 | 34.50 | 34.50 | -0.29% | 1,035 |
| Aug 20, 2026 | 35.00 | 36.10 | 34.40 | 34.60 | 34.60 | -2.54% | 8,697 |
| Aug 19, 2026 | 36.40 | 36.40 | 35.50 | 35.50 | 35.50 | -2.47% | 3,077 |
| Aug 18, 2026 | 36.10 | 36.80 | 34.50 | 36.40 | 36.40 | - | 3,675 |
| Aug 17, 2026 | 37.30 | 37.30 | 35.30 | 36.40 | 36.40 | -3.96% | 5,406 |
| Aug 14, 2026 | 37.40 | 38.20 | 37.40 | 37.90 | 37.90 | 1.34% | 3,440 |
| Aug 13, 2026 | 37.40 | 37.50 | 37.40 | 37.40 | 37.40 | - | 902 |
| Aug 12, 2026 | 38.50 | 38.60 | 37.40 | 37.40 | 37.40 | -0.53% | 1,418 |
| Aug 11, 2026 | 38.70 | 38.70 | 37.60 | 37.60 | 37.60 | -3.34% | 272 |
| Aug 10, 2026 | 39.00 | 39.00 | 37.50 | 38.90 | 38.90 | -0.26% | 1,538 |
| Aug 7, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.26% | 1,916 |
| Aug 6, 2026 | 38.80 | 39.20 | 38.30 | 38.90 | 38.90 | 1.30% | 2,258 |
| Aug 5, 2026 | 40.50 | 40.50 | 38.30 | 38.40 | 38.40 | -4.24% | 1,228 |
| Aug 4, 2026 | 38.30 | 41.50 | 37.90 | 40.10 | 40.10 | 3.89% | 13,416 |
| Aug 3, 2026 | 40.10 | 40.10 | 38.60 | 38.60 | 38.60 | -3.74% | 1,917 |
| Jul 31, 2026 | 42.00 | 45.90 | 40.10 | 40.10 | 40.10 | -2.20% | 12,562 |
| Jul 30, 2026 | 36.40 | 42.40 | 36.40 | 41.00 | 41.00 | 12.64% | 21,039 |
| Jul 29, 2026 | 35.10 | 36.40 | 35.10 | 36.40 | 36.40 | 4.90% | 4,881 |
| Jul 28, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.86% | 1,029 |
| Jul 27, 2026 | 35.00 | 35.00 | 34.60 | 35.00 | 35.00 | -1.41% | 1,756 |
| Jul 24, 2026 | 34.20 | 35.50 | 34.20 | 35.50 | 35.50 | 3.50% | 1,885 |
| Jul 23, 2026 | 35.20 | 35.20 | 34.20 | 34.30 | 34.30 | -0.29% | 484 |
| Jul 22, 2026 | 35.20 | 35.20 | 33.10 | 34.40 | 34.40 | -2.27% | 4,921 |
| Jul 21, 2026 | 35.80 | 36.50 | 35.00 | 35.20 | 35.20 | -0.85% | 3,070 |
| Jul 20, 2026 | 34.00 | 36.50 | 34.00 | 35.50 | 35.50 | 7.25% | 11,693 |