Embla Medical hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	33.000	33.800	32.100	32.300	32.300	51,587
2024-02-21	33.200	33.200	32.300	32.700	32.700	6,292
2024-02-20	33.600	33.600	32.550	33.200	33.200	78,769
2024-02-19	33.150	33.200	32.150	33.000	33.000	8,430
2024-02-16	32.800	33.150	32.400	33.000	33.000	4,723
2024-02-15	33.400	33.400	32.800	32.800	32.800	13,157
2024-02-14	30.400	33.500	30.400	33.200	33.200	7,861
2024-02-13	32.900	33.500	30.950	32.750	32.750	195,665
2024-02-12	31.250	32.750	30.850	32.100	32.100	31,340
2024-02-09	31.650	32.100	29.900	31.250	31.250	31,928
2024-02-08	32.100	33.000	31.600	31.600	31.600	4,101
2024-02-07	33.100	33.900	32.000	32.100	32.100	47,621
2024-02-06	32.800	33.850	32.100	33.000	33.000	65,892
2024-02-05	30.450	32.800	30.150	32.800	32.800	288,461
2024-02-02	30.500	30.950	30.050	30.900	30.900	351,170
2024-02-01	30.100	30.300	29.100	30.000	30.000	780,244
2024-01-31	29.350	30.300	28.900	30.000	30.000	652,817
2024-01-30	28.400	29.900	28.050	29.650	29.650	181,846
2024-01-29	29.250	29.250	28.000	28.400	28.400	28,538
2024-01-26	29.600	29.600	29.100	29.150	29.150	132,991
2024-01-25	29.200	29.850	29.200	29.450	29.450	2,477
2024-01-24	30.100	30.100	29.350	29.850	29.850	65,011
2024-01-23	30.300	30.300	29.750	29.925	29.925	289,155
2024-01-22	29.950	30.300	29.800	30.000	30.000	44,158
2024-01-19	28.550	30.000	28.550	29.350	29.350	51,426
2024-01-18	28.500	28.850	28.300	28.850	28.850	107,812
2024-01-17	28.750	28.800	28.150	28.600	28.600	13,992
2024-01-16	28.400	28.650	28.100	28.500	28.500	16,739
2024-01-15	28.350	28.400	28.100	28.400	28.400	4,838
2024-01-12	28.750	28.850	28.150	28.350	28.350	204,833
2024-01-11	28.500	28.750	28.500	28.550	28.550	5,710
2024-01-10	28.900	28.900	28.500	28.850	28.850	7,179
2024-01-09	28.350	28.900	28.000	28.900	28.900	10,606
2024-01-08	28.200	28.500	28.200	28.450	28.450	20,605
2024-01-05	28.000	28.400	28.000	28.200	28.200	20,011
2024-01-04	26.900	28.050	26.900	28.000	28.000	18,314
2024-01-03	26.600	27.000	26.600	26.900	26.900	6,923
2024-01-02	27.450	28.450	26.500	26.600	26.600	40,750
2023-12-29	27.600	28.000	27.300	27.450	27.450	23,075
2023-12-28	27.650	28.400	27.650	27.750	27.750	10,844
2023-12-27	27.600	28.400	27.100	27.600	27.600	16,298
2023-12-22	28.200	28.200	27.250	27.600	27.600	21,034
2023-12-21	27.500	28.200	27.500	28.050	28.050	218,226
2023-12-20	27.400	27.900	27.300	27.600	27.600	40,272
2023-12-19	27.200	27.850	27.200	27.500	27.500	669,777
2023-12-18	28.000	28.000	27.500	27.500	27.500	91,574
2023-12-15	28.000	28.450	28.000	28.000	28.000	6,291
2023-12-14	27.500	28.500	27.500	28.000	28.000	20,662
2023-12-13	27.500	28.000	27.500	27.800	27.800	8,200
2023-12-12	27.100	28.050	27.100	28.050	28.050	8,962
2023-12-11	27.700	27.700	27.050	27.250	27.250	20,309
2023-12-08	27.600	28.100	26.650	27.700	27.700	11,512
2023-12-07	27.950	27.950	27.600	27.600	27.600	20,652
2023-12-06	27.800	28.450	27.800	27.950	27.950	12,710
2023-12-05	27.850	28.500	27.850	28.500	28.500	25,938
2023-12-04	28.300	28.550	27.850	28.300	28.300	18,622
2023-12-01	28.200	28.950	27.850	28.600	28.600	29,042
2023-11-30	28.000	28.450	27.850	28.200	28.200	93,391
2023-11-29	27.800	28.200	27.800	28.000	28.000	9,575
2023-11-28	27.750	28.300	27.700	27.800	27.800	301,949

← NewerPage 12 of 21 · 1,252 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.