Embla Medical hf historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	28.500	29.000	28.200	28.500	28.500	38,126
2024-05-23	29.100	29.800	28.500	28.500	28.500	51,658
2024-05-22	29.000	29.600	28.600	28.800	28.800	11,979
2024-05-21	28.600	29.600	28.600	28.600	28.600	64,742
2024-05-17	28.900	29.300	28.700	28.700	28.700	41,572
2024-05-16	29.800	30.000	29.000	29.400	29.400	29,439
2024-05-15	28.500	30.100	28.500	29.800	29.800	47,747
2024-05-14	28.900	29.000	28.500	28.800	28.800	221,389
2024-05-13	28.800	29.400	28.500	29.100	29.100	28,310
2024-05-08	29.400	29.900	29.000	29.000	29.000	45,679
2024-05-07	29.800	29.800	29.500	29.500	29.500	10,298
2024-05-06	29.700	29.900	29.700	29.700	29.700	2,565
2024-05-03	29.300	30.000	29.300	29.500	29.500	1,746
2024-05-02	30.000	30.000	29.300	29.300	29.300	4,437
2024-05-01	29.000	30.000	29.000	29.900	29.900	5,901
2024-04-30	30.000	30.000	29.000	29.000	29.000	6,879
2024-04-29	29.200	30.000	29.200	29.700	29.700	7,105
2024-04-26	29.200	30.500	29.200	29.200	29.200	27,150
2024-04-25	30.800	30.800	29.200	29.200	29.200	13,134
2024-04-24	30.700	31.700	30.700	30.800	30.800	76,638
2024-04-23	30.400	32.300	30.400	30.700	30.700	68,158
2024-04-22	30.900	30.900	30.100	30.100	30.100	3,436
2024-04-19	29.800	30.900	29.700	30.800	30.800	5,428
2024-04-18	30.400	30.500	29.500	29.500	29.500	12,883
2024-04-17	29.800	31.000	29.600	30.400	30.400	306,257
2024-04-16	29.600	30.400	29.600	29.800	29.800	13,023
2024-04-15	30.200	30.200	29.600	29.600	29.600	32,251
2024-04-12	29.900	30.500	29.700	30.000	30.000	7,523
2024-04-11	30.100	30.500	29.700	30.000	30.000	25,738
2024-04-10	30.500	30.500	29.500	30.200	30.200	37,265
2024-04-09	30.500	30.700	30.000	30.500	30.500	7,932
2024-04-08	30.500	32.400	30.100	30.500	30.500	9,897
2024-04-05	31.600	32.300	30.200	30.500	30.500	302,102
2024-04-04	31.400	32.500	31.200	31.600	31.600	18,302
2024-04-03	33.800	33.800	30.300	31.100	31.100	40,543
2024-04-02	33.500	34.000	32.600	32.600	32.600	20,784
2024-03-27	33.250	33.600	33.200	33.500	33.500	33,012
2024-03-26	34.950	35.700	33.000	33.550	33.550	31,824
2024-03-25	34.100	34.950	34.050	34.300	34.300	13,019
2024-03-22	33.800	34.500	33.700	34.400	34.400	27,241
2024-03-21	33.650	33.900	33.650	33.750	33.750	2,741
2024-03-20	33.500	33.900	33.000	33.650	33.650	29,845
2024-03-19	33.300	33.900	33.250	33.500	33.500	27,229
2024-03-18	33.000	33.850	32.600	33.300	33.300	4,383
2024-03-15	33.100	33.200	32.350	33.000	33.000	239,866
2024-03-14	32.350	33.200	32.200	33.100	33.100	14,435
2024-03-13	32.200	33.100	32.200	32.800	32.800	130,168
2024-03-12	33.000	33.200	32.150	32.150	32.150	12,942
2024-03-11	31.700	33.700	31.700	33.000	33.000	33,223
2024-03-08	31.400	32.000	31.400	32.000	32.000	26,784
2024-03-07	31.000	31.450	31.000	31.400	31.400	9,393
2024-03-06	31.300	31.500	31.000	31.000	31.000	3,517
2024-03-05	31.000	32.050	30.500	31.300	31.300	59,121
2024-03-04	31.750	31.750	31.000	31.000	31.000	35,461
2024-03-01	31.450	32.000	31.050	31.700	31.700	13,041
2024-02-29	31.250	32.300	31.150	32.200	32.200	32,280
2024-02-28	31.050	31.600	31.000	31.150	31.150	1,082,523
2024-02-27	31.300	32.250	31.000	31.400	31.400	520,403
2024-02-26	32.100	32.600	31.300	31.300	31.300	7,034
2024-02-23	32.350	33.600	32.050	32.200	32.200	6,767

← NewerPage 11 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-13	0.1500 ISK
2019-03-08	0.1400 ISK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.