Malmbergs Elektriska AB (publ) (STO:MEAB.B)
Sweden · Delayed Price · Currency is SEK 28.80
-3.10 (-9.72%)
Oct 19, 2026, 5:29 PM CET
Malmbergs Elektriska AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 29.90 | 30.00 | 28.40 | 28.80 | 28.80 | -9.72% | 7,492 |
| Oct 16, 2026 | 28.50 | 31.90 | 28.50 | 31.90 | 31.90 | 10.38% | 5,789 |
| Oct 15, 2026 | 28.30 | 28.90 | 27.80 | 28.90 | 28.90 | 3.96% | 18 |
| Oct 14, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.36% | 352 |
| Oct 13, 2026 | 27.90 | 28.40 | 27.90 | 27.90 | 27.90 | - | 1,445 |
| Oct 12, 2026 | 28.10 | 28.10 | 27.00 | 27.90 | 27.90 | -0.71% | 3,671 |
| Oct 9, 2026 | 27.60 | 28.10 | 27.60 | 28.10 | 28.10 | 1.81% | 355 |
| Oct 8, 2026 | 28.90 | 28.90 | 27.60 | 27.60 | 27.60 | -6.44% | 8,349 |
| Oct 7, 2026 | 29.40 | 29.50 | 29.00 | 29.50 | 29.50 | 1.03% | 2,919 |
| Oct 6, 2026 | 30.30 | 30.80 | 29.10 | 29.20 | 29.20 | -2.99% | 1,659 |
| Oct 5, 2026 | 29.70 | 30.10 | 29.10 | 30.10 | 30.10 | 1.01% | 844 |
| Oct 2, 2026 | 29.50 | 30.80 | 29.50 | 29.80 | 29.80 | 0.34% | 2,835 |
| Oct 1, 2026 | 29.70 | 30.40 | 29.60 | 29.70 | 29.70 | - | 1,296 |
| Sep 30, 2026 | 30.40 | 30.70 | 29.70 | 29.70 | 29.70 | -2.30% | 859 |
| Sep 29, 2026 | 31.00 | 31.00 | 30.40 | 30.40 | 30.40 | -1.94% | 593 |
| Sep 28, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 2,241 |
| 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 |