Malmbergs Elektriska AB (publ) (MEAB-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 03:52PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 43.00 | 43.50 | 42.10 | 42.20 | 42.20 | 8,366 |
| 26 Apr 2024 | 2 Dividend | |||||
| 25 Apr 2024 | 45.50 | 46.60 | 42.30 | 43.00 | 41.00 | 15,907 |
| 24 Apr 2024 | 44.00 | 45.20 | 44.00 | 45.00 | 42.91 | 2,552 |
| 23 Apr 2024 | 43.70 | 45.00 | 43.70 | 44.70 | 42.62 | 3,615 |
| 22 Apr 2024 | 44.00 | 44.40 | 43.80 | 44.00 | 41.95 | 2,833 |
| 19 Apr 2024 | 44.00 | 44.20 | 43.80 | 44.20 | 42.14 | 1,873 |
| 18 Apr 2024 | 44.00 | 44.50 | 43.90 | 44.50 | 42.43 | 1,392 |
| 17 Apr 2024 | 43.60 | 44.50 | 43.60 | 43.80 | 41.76 | 2,344 |
| 16 Apr 2024 | 42.90 | 43.60 | 42.70 | 43.60 | 41.57 | 1,036 |
| 15 Apr 2024 | 43.00 | 43.10 | 43.00 | 43.10 | 41.10 | 855 |
| 12 Apr 2024 | 43.80 | 43.80 | 42.90 | 43.00 | 41.00 | 2,053 |
| 11 Apr 2024 | 43.40 | 44.00 | 43.00 | 43.00 | 41.00 | 3,923 |
| 10 Apr 2024 | 44.00 | 44.00 | 43.30 | 43.30 | 41.29 | 1,144 |
| 09 Apr 2024 | 43.40 | 43.40 | 42.60 | 43.30 | 41.29 | 1,676 |
| 08 Apr 2024 | 42.10 | 43.60 | 41.20 | 43.60 | 41.57 | 3,734 |
| 05 Apr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 40.81 | 57 |
| 04 Apr 2024 | 42.00 | 42.00 | 41.90 | 42.00 | 40.05 | 977 |
| 03 Apr 2024 | 42.00 | 42.80 | 41.80 | 42.00 | 40.05 | 3,821 |
| 02 Apr 2024 | 41.90 | 42.50 | 40.60 | 41.30 | 39.38 | 2,966 |
| 28 Mar 2024 | 42.80 | 44.90 | 40.70 | 41.90 | 39.95 | 3,989 |
| 27 Mar 2024 | 41.00 | 41.60 | 41.00 | 41.00 | 39.09 | 686 |
| 26 Mar 2024 | 41.10 | 42.10 | 40.50 | 41.20 | 39.28 | 1,735 |
| 25 Mar 2024 | 39.50 | 41.00 | 39.30 | 41.00 | 39.09 | 2,112 |
| 22 Mar 2024 | 39.30 | 40.00 | 38.70 | 39.30 | 37.47 | 14,919 |
| 21 Mar 2024 | 38.70 | 39.30 | 38.20 | 38.80 | 37.00 | 3,265 |
| 20 Mar 2024 | 38.50 | 38.90 | 38.10 | 38.60 | 36.80 | 2,346 |
| 19 Mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 36.71 | 1,042 |
| 18 Mar 2024 | 40.00 | 40.00 | 38.20 | 38.30 | 36.52 | 5,381 |
| 15 Mar 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 38.14 | 3,365 |
| 14 Mar 2024 | 39.20 | 39.70 | 39.00 | 39.70 | 37.85 | 272 |
| 13 Mar 2024 | 39.50 | 39.50 | 39.20 | 39.20 | 37.38 | 1,705 |
| 12 Mar 2024 | 40.10 | 40.10 | 39.90 | 39.90 | 38.04 | 28 |
| 11 Mar 2024 | 39.30 | 40.00 | 39.20 | 40.00 | 38.14 | 1,171 |
| 08 Mar 2024 | 40.30 | 40.30 | 39.30 | 39.30 | 37.47 | 1,307 |
| 07 Mar 2024 | 39.90 | 41.10 | 38.70 | 40.00 | 38.14 | 10,663 |
| 06 Mar 2024 | 40.00 | 40.10 | 39.20 | 40.00 | 38.14 | 1,974 |
| 05 Mar 2024 | 39.80 | 40.10 | 39.80 | 40.00 | 38.14 | 2,552 |
| 04 Mar 2024 | 40.00 | 40.80 | 39.80 | 39.90 | 38.04 | 1,984 |
| 01 Mar 2024 | 39.60 | 40.00 | 39.10 | 40.00 | 38.14 | 2,465 |
| 29 Feb 2024 | 39.90 | 40.40 | 39.30 | 39.30 | 37.47 | 5,695 |
| 28 Feb 2024 | 40.20 | 40.70 | 39.90 | 39.90 | 38.04 | 4,682 |
| 27 Feb 2024 | 40.00 | 40.00 | 39.70 | 39.90 | 38.04 | 2,574 |
| 26 Feb 2024 | 39.70 | 40.30 | 39.60 | 40.30 | 38.43 | 1,575 |
| 23 Feb 2024 | 41.20 | 41.20 | 40.00 | 40.00 | 38.14 | 8,768 |
| 22 Feb 2024 | 41.20 | 41.80 | 41.20 | 41.20 | 39.28 | 2,385 |
| 21 Feb 2024 | 42.20 | 42.50 | 41.90 | 41.90 | 39.95 | 739 |
| 20 Feb 2024 | 43.00 | 43.00 | 42.70 | 42.70 | 40.71 | 864 |
| 19 Feb 2024 | 44.10 | 44.10 | 42.60 | 43.80 | 41.76 | 169 |
| 16 Feb 2024 | 43.00 | 43.30 | 42.60 | 43.30 | 41.29 | 4,341 |
| 15 Feb 2024 | 47.60 | 47.60 | 40.10 | 43.00 | 41.00 | 14,075 |
| 14 Feb 2024 | 45.80 | 47.00 | 45.80 | 46.50 | 44.34 | 2,141 |
| 13 Feb 2024 | 45.00 | 45.80 | 45.00 | 45.00 | 42.91 | 2,301 |
| 12 Feb 2024 | 45.60 | 45.70 | 45.20 | 45.20 | 43.10 | 1,213 |
| 09 Feb 2024 | 45.20 | 45.40 | 45.00 | 45.20 | 43.10 | 2,683 |
| 08 Feb 2024 | 46.00 | 46.00 | 45.20 | 45.20 | 43.10 | 361 |
| 07 Feb 2024 | 46.90 | 46.90 | 45.80 | 46.00 | 43.86 | 1,817 |
| 06 Feb 2024 | 45.60 | 46.90 | 45.60 | 46.90 | 44.72 | 1,384 |
| 05 Feb 2024 | 46.80 | 47.10 | 45.60 | 45.60 | 43.48 | 1,490 |
| 02 Feb 2024 | 46.40 | 46.80 | 46.40 | 46.80 | 44.62 | 970 |
| 01 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 44.24 | 373 |
| 31 Jan 2024 | 46.80 | 47.00 | 46.40 | 46.40 | 44.24 | 181 |
| 30 Jan 2024 | 47.90 | 47.90 | 46.10 | 46.80 | 44.62 | 2,267 |
| 29 Jan 2024 | 47.30 | 48.30 | 47.30 | 48.00 | 45.77 | 341 |
| 26 Jan 2024 | 48.00 | 49.00 | 48.00 | 48.30 | 46.05 | 7,525 |
| 25 Jan 2024 | 46.70 | 48.10 | 46.70 | 48.10 | 45.86 | 2,379 |
| 24 Jan 2024 | 47.80 | 47.80 | 46.70 | 46.70 | 44.53 | 76 |
| 23 Jan 2024 | 46.70 | 47.80 | 46.70 | 47.80 | 45.58 | 344 |
| 22 Jan 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 45.48 | 43 |
| 19 Jan 2024 | 46.80 | 47.60 | 46.80 | 47.60 | 45.39 | 2,695 |
| 18 Jan 2024 | 46.60 | 47.70 | 46.60 | 47.60 | 45.39 | 309 |
| 17 Jan 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 44.43 | 8 |
| 16 Jan 2024 | 46.50 | 46.90 | 46.50 | 46.60 | 44.43 | 4,033 |
| 15 Jan 2024 | 46.20 | 46.60 | 46.10 | 46.50 | 44.34 | 1,275 |
| 12 Jan 2024 | 47.00 | 48.00 | 47.00 | 47.00 | 44.81 | 694 |
| 11 Jan 2024 | 48.00 | 48.00 | 47.00 | 47.10 | 44.91 | 632 |
| 10 Jan 2024 | 47.60 | 48.40 | 47.60 | 48.30 | 46.05 | 1,265 |
| 09 Jan 2024 | 46.30 | 47.10 | 46.30 | 47.10 | 44.91 | 580 |
| 08 Jan 2024 | 47.00 | 48.20 | 47.00 | 47.00 | 44.81 | 799 |
| 05 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 44.81 | 1,117 |
| 04 Jan 2024 | 46.00 | 46.80 | 46.00 | 46.70 | 44.53 | 2,493 |
| 03 Jan 2024 | 46.90 | 46.90 | 45.90 | 46.10 | 43.96 | 832 |
| 02 Jan 2024 | 48.10 | 49.30 | 47.00 | 47.00 | 44.81 | 1,941 |
| 29 Dec 2023 | 46.10 | 46.70 | 46.00 | 46.30 | 44.15 | 3,229 |
| 28 Dec 2023 | 46.90 | 46.90 | 46.00 | 46.00 | 43.86 | 1,576 |
| 27 Dec 2023 | 46.00 | 47.00 | 46.00 | 47.00 | 44.81 | 949 |
| 22 Dec 2023 | 47.00 | 47.00 | 46.00 | 46.00 | 43.86 | 829 |
| 21 Dec 2023 | 47.00 | 47.00 | 46.00 | 46.00 | 43.86 | 398 |
| 20 Dec 2023 | 47.10 | 47.60 | 47.10 | 47.10 | 44.91 | 860 |
| 19 Dec 2023 | 48.00 | 48.00 | 47.00 | 47.10 | 44.91 | 1,037 |
| 18 Dec 2023 | 47.60 | 48.00 | 47.60 | 47.60 | 45.39 | 517 |
| 15 Dec 2023 | 48.00 | 50.00 | 47.30 | 47.60 | 45.39 | 7,639 |
| 14 Dec 2023 | 44.60 | 45.70 | 44.60 | 45.70 | 43.57 | 4,006 |
| 13 Dec 2023 | 44.40 | 44.50 | 44.40 | 44.50 | 42.43 | 2,800 |
| 12 Dec 2023 | 44.40 | 44.50 | 44.40 | 44.40 | 42.33 | 544 |
| 11 Dec 2023 | 44.00 | 44.20 | 44.00 | 44.00 | 41.95 | 126 |
| 08 Dec 2023 | 45.50 | 45.50 | 43.30 | 44.00 | 41.95 | 5,502 |
| 07 Dec 2023 | 44.40 | 46.10 | 44.40 | 44.60 | 42.53 | 4,638 |
| 06 Dec 2023 | 44.70 | 45.20 | 44.10 | 45.20 | 43.10 | 535 |
| 05 Dec 2023 | 45.30 | 45.30 | 44.80 | 45.30 | 43.19 | 1,491 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.