Malmbergs Elektriska AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	37.30	38.00	36.90	36.90	36.90	-2.64%	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
Mar 19, 2026	32.90	33.70	32.60	32.90	32.03	-0.90%	1,174
Mar 18, 2026	33.40	33.80	33.20	33.20	32.32	-	2,488
Mar 17, 2026	33.20	33.20	33.00	33.20	32.32	-0.60%	989
Mar 16, 2026	34.00	34.00	33.40	33.40	32.52	-0.30%	2,052
Mar 13, 2026	33.90	34.10	33.50	33.50	32.62	-	52,260
Mar 12, 2026	33.50	33.50	33.50	33.50	32.62	-0.59%	1,440
Mar 11, 2026	34.20	34.50	33.70	33.70	32.81	-0.88%	588
Mar 10, 2026	33.80	34.00	33.70	34.00	33.10	-1.45%	138
Mar 9, 2026	33.60	34.50	33.60	34.50	33.59	-0.29%	560
Mar 6, 2026	34.50	35.40	33.20	34.60	33.69	-1.98%	3,773
Mar 5, 2026	35.50	35.50	34.60	35.30	34.37	-0.28%	1,598
Mar 4, 2026	34.50	35.40	34.50	35.40	34.47	3.51%	1,163
Mar 3, 2026	33.10	34.90	32.80	34.20	33.30	3.01%	4,410
Mar 2, 2026	33.00	33.60	33.00	33.20	32.32	-1.19%	4,100
Feb 27, 2026	33.70	33.70	33.10	33.60	32.71	-	1,850
Feb 26, 2026	33.70	33.70	33.60	33.60	32.71	-0.88%	290
Feb 25, 2026	33.70	33.90	33.70	33.90	33.01	-1.74%	160
Feb 24, 2026	34.80	34.80	33.40	34.50	33.59	-2.54%	14,249
Feb 23, 2026	35.80	35.90	34.90	35.40	34.47	-1.39%	2,466
Feb 20, 2026	34.90	37.50	34.90	35.90	34.95	4.66%	9,553
Feb 19, 2026	34.10	35.00	34.10	34.30	33.39	0.59%	7,725
Feb 18, 2026	35.30	36.10	34.10	34.10	33.20	0.89%	3,339
Feb 17, 2026	33.70	34.50	33.70	33.80	32.91	0.90%	30
Feb 16, 2026	32.40	33.90	32.40	33.50	32.62	2.45%	4,350
Feb 13, 2026	32.30	32.70	32.30	32.70	31.84	0.93%	2,584
Feb 12, 2026	32.60	32.80	32.40	32.40	31.55	-1.52%	1,264
Feb 11, 2026	32.90	32.90	32.30	32.90	32.03	-0.30%	1,380