Malmbergs Elektriska AB Class B MEAB_B
OMXSTO · Sweden · Distribution Services
SEK 29.700.00 (0.00%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 29.70 | -2.30% | SEK 30.40 | SEK 30.70 | SEK 29.70 | 859 |
| 2026-09-29 | SEK 30.40 | -1.94% | SEK 31.00 | SEK 31.00 | SEK 30.40 | 593 |
| 2026-09-28 | SEK 31.00 | 0.00% | SEK 31.00 | SEK 31.00 | SEK 30.00 | 2.24K |
| 2026-09-25 | SEK 31.00 | -1.27% | SEK 31.40 | SEK 31.40 | SEK 29.80 | 1.69K |
| 2026-09-24 | SEK 31.40 | 0.00% | SEK 31.40 | SEK 31.40 | SEK 31.40 | 6 |
| 2026-09-23 | SEK 31.40 | +0.64% | SEK 31.90 | SEK 32.00 | SEK 31.30 | 2.14K |
| 2026-09-22 | SEK 31.20 | -0.32% | SEK 31.90 | SEK 32.30 | SEK 31.20 | 2.69K |
| 2026-09-21 | SEK 31.30 | -1.57% | SEK 32.00 | SEK 32.00 | SEK 31.20 | 131 |
| 2026-09-18 | SEK 31.80 | 0.00% | SEK 32.00 | SEK 32.00 | SEK 31.80 | 638 |
| 2026-09-17 | SEK 31.80 | 0.00% | SEK 31.80 | SEK 32.00 | SEK 31.80 | 2.35K |
| 2026-09-16 | SEK 31.80 | 0.00% | SEK 32.00 | SEK 32.00 | SEK 31.80 | 882 |
| 2026-09-15 | SEK 31.80 | +1.27% | SEK 31.40 | SEK 32.00 | SEK 31.40 | 2.05K |
| 2026-09-14 | SEK 31.40 | -1.57% | SEK 32.00 | SEK 32.00 | SEK 31.40 | 2.10K |
| 2026-09-11 | SEK 31.90 | -0.31% | SEK 31.40 | SEK 32.00 | SEK 31.10 | 2.54K |
| 2026-09-10 | SEK 32.00 | +3.23% | SEK 30.50 | SEK 32.70 | SEK 30.50 | 5.19K |
| 2026-09-09 | SEK 31.00 | -3.13% | SEK 31.60 | SEK 31.90 | SEK 30.10 | 723 |
| 2026-09-08 | SEK 32.00 | -0.31% | SEK 32.00 | SEK 32.00 | SEK 30.90 | 4.38K |
| 2026-09-07 | SEK 32.10 | -3.89% | SEK 33.20 | SEK 33.20 | SEK 31.90 | 18.73K |
| 2026-09-04 | SEK 33.40 | -1.18% | SEK 33.80 | SEK 33.80 | SEK 33.40 | 138 |
| 2026-09-03 | SEK 33.80 | -2.31% | SEK 33.90 | SEK 33.90 | SEK 33.80 | 187 |
| 2026-09-02 | SEK 34.60 | 0.00% | SEK 34.60 | SEK 34.60 | SEK 34.60 | 144 |
| 2026-09-01 | SEK 34.60 | +1.17% | SEK 34.60 | SEK 34.60 | SEK 34.20 | 518 |
| 2026-08-31 | SEK 34.20 | -1.44% | SEK 34.70 | SEK 34.70 | SEK 34.20 | 345 |
| 2026-08-28 | SEK 34.70 | -0.29% | SEK 34.50 | SEK 34.70 | SEK 33.90 | 636 |
| 2026-08-27 | SEK 34.80 | +1.16% | SEK 34.50 | SEK 34.80 | SEK 34.40 | 424 |
| 2026-08-26 | SEK 34.40 | -1.15% | SEK 34.50 | SEK 34.50 | SEK 34.40 | 40 |
| 2026-08-25 | SEK 34.80 | +1.16% | SEK 34.80 | SEK 34.80 | SEK 34.40 | 3.58K |
| 2026-08-24 | SEK 34.40 | -0.29% | SEK 34.50 | SEK 34.90 | SEK 34.40 | 12.35K |
| 2026-08-21 | SEK 34.50 | -0.29% | SEK 35.10 | SEK 35.10 | SEK 34.50 | 1.04K |
| 2026-08-20 | SEK 34.60 | -2.54% | SEK 35.00 | SEK 36.10 | SEK 34.40 | 8.70K |
| 2026-08-19 | SEK 35.50 | -2.47% | SEK 36.40 | SEK 36.40 | SEK 35.50 | 3.08K |
| 2026-08-18 | SEK 36.40 | 0.00% | SEK 36.10 | SEK 36.80 | SEK 34.50 | 3.68K |
| 2026-08-17 | SEK 36.40 | -3.96% | SEK 37.30 | SEK 37.30 | SEK 35.30 | 5.41K |
| 2026-08-14 | SEK 37.90 | +1.34% | SEK 37.40 | SEK 38.20 | SEK 37.40 | 3.44K |
| 2026-08-13 | SEK 37.40 | 0.00% | SEK 37.40 | SEK 37.50 | SEK 37.40 | 902 |
| 2026-08-12 | SEK 37.40 | -0.53% | SEK 38.50 | SEK 38.60 | SEK 37.40 | 1.42K |
| 2026-08-11 | SEK 37.60 | -3.34% | SEK 38.70 | SEK 38.70 | SEK 37.60 | 272 |
| 2026-08-10 | SEK 38.90 | -0.26% | SEK 39.00 | SEK 39.00 | SEK 37.50 | 1.54K |
| 2026-08-07 | SEK 39.00 | +0.26% | SEK 39.00 | SEK 39.00 | SEK 39.00 | 1.92K |
| 2026-08-06 | SEK 38.90 | +1.30% | SEK 38.80 | SEK 39.20 | SEK 38.30 | 2.26K |
| 2026-08-05 | SEK 38.40 | -4.24% | SEK 40.50 | SEK 40.50 | SEK 38.30 | 1.23K |
| 2026-08-04 | SEK 40.10 | +3.89% | SEK 38.30 | SEK 41.50 | SEK 37.90 | 13.42K |
| 2026-08-03 | SEK 38.60 | -3.74% | SEK 40.10 | SEK 40.10 | SEK 38.60 | 1.92K |
| 2026-07-31 | SEK 40.10 | -2.20% | SEK 42.00 | SEK 45.90 | SEK 40.10 | 12.56K |
| 2026-07-30 | SEK 41.00 | +12.64% | SEK 36.40 | SEK 42.40 | SEK 36.40 | 21.04K |
| 2026-07-29 | SEK 36.40 | +4.90% | SEK 35.10 | SEK 36.40 | SEK 35.10 | 4.88K |
| 2026-07-28 | SEK 34.70 | -0.86% | SEK 34.70 | SEK 34.70 | SEK 34.70 | 1.03K |
| 2026-07-27 | SEK 35.00 | -1.41% | SEK 35.00 | SEK 35.00 | SEK 34.60 | 1.76K |
| 2026-07-24 | SEK 35.50 | +3.50% | SEK 34.20 | SEK 35.50 | SEK 34.20 | 1.89K |
| 2026-07-23 | SEK 34.30 | -0.29% | SEK 35.20 | SEK 35.20 | SEK 34.20 | 484 |
| 2026-07-22 | SEK 34.40 | -2.27% | SEK 35.20 | SEK 35.20 | SEK 33.10 | 4.92K |
| 2026-07-21 | SEK 35.20 | -0.85% | SEK 35.80 | SEK 36.50 | SEK 35.00 | 3.07K |
| 2026-07-20 | SEK 35.50 | +7.25% | SEK 34.00 | SEK 36.50 | SEK 34.00 | 11.69K |
| 2026-07-17 | SEK 33.10 | -5.16% | SEK 34.90 | SEK 34.90 | SEK 33.10 | 6.51K |
| 2026-07-16 | SEK 34.90 | -2.51% | SEK 34.90 | SEK 35.90 | SEK 34.90 | 322 |
| 2026-07-15 | SEK 35.80 | -0.56% | SEK 35.00 | SEK 35.90 | SEK 35.00 | 783 |
| 2026-07-14 | SEK 36.00 | +1.12% | SEK 35.30 | SEK 36.50 | SEK 34.90 | 1.22K |
| 2026-07-13 | SEK 35.60 | -3.78% | SEK 36.70 | SEK 37.20 | SEK 35.60 | 1.17K |
| 2026-07-10 | SEK 37.00 | +3.06% | SEK 35.80 | SEK 37.10 | SEK 35.80 | 3.57K |
| 2026-07-09 | SEK 35.90 | +4.06% | SEK 35.50 | SEK 37.10 | SEK 35.50 | 3.13K |
| 2026-07-08 | SEK 34.50 | -0.86% | SEK 33.80 | SEK 35.00 | SEK 33.80 | 1.01K |
| 2026-07-07 | SEK 34.80 | +1.16% | SEK 35.20 | SEK 35.20 | SEK 33.80 | 1.07K |
| 2026-07-06 | SEK 34.40 | -0.29% | SEK 34.60 | SEK 34.60 | SEK 34.40 | 590 |
| 2026-07-03 | SEK 34.50 | -1.43% | SEK 35.00 | SEK 35.70 | SEK 34.50 | 3.05K |
| 2026-07-02 | SEK 35.00 | +0.86% | SEK 34.70 | SEK 35.00 | SEK 34.00 | 4.46K |
| 2026-07-01 | SEK 34.70 | -0.86% | SEK 34.70 | SEK 34.70 | SEK 34.70 | 3 |
| 2026-06-30 | SEK 35.00 | 0.00% | SEK 35.10 | SEK 35.10 | SEK 35.00 | 223 |
| 2026-06-29 | SEK 35.00 | -0.85% | SEK 35.00 | SEK 35.00 | SEK 35.00 | 115 |
| 2026-06-26 | SEK 35.30 | -0.28% | SEK 35.40 | SEK 35.40 | SEK 34.30 | 916 |
| 2026-06-25 | SEK 35.40 | -1.39% | SEK 35.00 | SEK 36.30 | SEK 34.10 | 5.65K |
| 2026-06-24 | SEK 35.90 | +2.87% | SEK 35.40 | SEK 36.40 | SEK 35.40 | 2.06K |
| 2026-06-23 | SEK 34.90 | -4.38% | SEK 36.40 | SEK 36.40 | SEK 34.90 | 1.72K |
| 2026-06-22 | SEK 36.50 | -2.41% | SEK 36.50 | SEK 36.50 | SEK 36.50 | 166 |
| 2026-06-18 | SEK 37.40 | 0.00% | SEK 37.00 | SEK 37.40 | SEK 37.00 | 1.13K |
| 2026-06-17 | SEK 37.40 | -0.53% | SEK 37.50 | SEK 37.50 | SEK 37.40 | 270 |
| 2026-06-16 | SEK 37.60 | +4.44% | SEK 35.90 | SEK 37.60 | SEK 35.90 | 8.44K |
| 2026-06-15 | SEK 36.00 | -1.10% | SEK 36.40 | SEK 36.40 | SEK 34.70 | 14.57K |
| 2026-06-12 | SEK 36.40 | +6.43% | SEK 34.60 | SEK 37.40 | SEK 34.60 | 11.08K |
| 2026-06-11 | SEK 34.20 | -1.72% | SEK 34.70 | SEK 34.70 | SEK 34.00 | 81 |
| 2026-06-10 | SEK 34.80 | -0.29% | SEK 34.80 | SEK 34.80 | SEK 34.80 | 12 |
| 2026-06-09 | SEK 34.90 | -3.06% | SEK 35.50 | SEK 35.50 | SEK 34.90 | 551 |
| 2026-06-08 | SEK 36.00 | -0.83% | SEK 36.40 | SEK 36.90 | SEK 36.00 | 1.07K |
| 2026-06-05 | SEK 36.30 | +1.97% | SEK 36.40 | SEK 36.40 | SEK 36.30 | 5 |
| 2026-06-04 | SEK 35.60 | -0.28% | SEK 36.40 | SEK 36.40 | SEK 35.60 | 420 |
| 2026-06-03 | SEK 35.70 | +0.28% | SEK 35.20 | SEK 37.80 | SEK 35.20 | 4.85K |
| 2026-06-02 | SEK 35.60 | 0.00% | SEK 35.10 | SEK 35.60 | SEK 35.10 | 28 |
| 2026-06-01 | SEK 35.60 | -3.52% | SEK 36.90 | SEK 36.90 | SEK 35.00 | 1.94K |
| 2026-05-29 | SEK 36.90 | +3.65% | SEK 36.00 | SEK 36.90 | SEK 36.00 | 378 |
| 2026-05-28 | SEK 35.60 | -2.20% | SEK 36.40 | SEK 36.40 | SEK 35.60 | 102 |
| 2026-05-27 | SEK 36.40 | +4.60% | SEK 34.60 | SEK 36.70 | SEK 34.60 | 7.63K |