Embla Medical hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	27.800	28.600	27.300	28.150	28.150	10,858
2023-11-24	27.300	28.100	27.300	27.800	27.800	8,745
2023-11-23	27.450	27.450	27.300	27.300	27.300	1,298
2023-11-22	27.350	27.750	27.300	27.450	27.450	221,618
2023-11-21	27.300	27.800	27.300	27.300	27.300	5,280
2023-11-20	27.400	27.500	26.150	27.300	27.300	62,246
2023-11-17	27.600	27.600	27.600	27.600	27.600	1,498
2023-11-16	28.200	28.200	27.000	27.800	27.800	415,671
2023-11-15	27.200	28.150	27.200	27.700	27.700	1,801
2023-11-14	27.250	27.800	27.200	27.750	27.750	7,742
2023-11-13	27.000	27.300	26.700	27.300	27.300	7,663
2023-11-10	26.800	27.550	26.800	27.000	27.000	19,788
2023-11-09	26.750	27.550	26.750	27.000	27.000	42,497
2023-11-08	27.050	27.500	27.000	27.000	27.000	57,421
2023-11-07	26.600	27.500	26.550	26.550	26.550	402,910
2023-11-06	26.250	26.950	26.100	26.600	26.600	6,700
2023-11-03	26.000	26.450	25.500	26.250	26.250	3,347
2023-11-02	26.050	26.450	25.850	26.050	26.050	2,002
2023-11-01	25.600	26.000	25.600	25.800	25.800	120,416
2023-10-31	26.400	26.400	25.650	25.700	25.700	49,424
2023-10-30	26.500	26.500	25.250	25.800	25.800	16,473
2023-10-27	26.300	26.500	26.000	26.000	26.000	7,360
2023-10-26	27.250	27.250	25.850	26.200	26.200	19,034
2023-10-25	28.150	29.000	26.550	26.550	26.550	815,546
2023-10-24	27.100	29.300	27.100	29.300	29.300	8,024
2023-10-23	28.050	28.500	28.050	28.450	28.450	405,153
2023-10-20	29.100	29.100	27.350	28.150	28.150	2,270
2023-10-19	28.450	28.450	27.100	27.200	27.200	3,888
2023-10-18	29.300	29.300	27.250	27.650	27.650	19,031
2023-10-17	29.000	29.800	29.000	29.800	29.800	7,271
2023-10-16	29.950	29.950	28.600	29.900	29.900	96,659
2023-10-13	29.550	30.700	29.200	29.700	29.700	5,927
2023-10-12	30.000	30.800	30.000	30.000	30.000	36,817
2023-10-11	30.400	30.400	28.300	29.750	29.750	19,335
2023-10-10	29.800	30.750	29.300	30.400	30.400	118,390
2023-10-09	29.900	29.900	29.000	29.000	29.000	20,695
2023-10-06	29.350	29.900	29.000	29.900	29.900	18,191
2023-10-05	29.300	29.400	29.000	29.350	29.350	59,221
2023-10-04	29.000	29.300	28.750	29.300	29.300	6,342
2023-10-03	28.250	29.100	28.250	29.100	29.100	17,043
2023-10-02	28.600	28.600	27.450	28.250	28.250	16,650
2023-09-29	27.300	28.500	27.300	28.500	28.500	7,185
2023-09-28	28.900	28.900	26.900	28.450	28.450	2,298
2023-09-27	28.600	28.950	26.800	26.800	26.800	10,660
2023-09-26	28.300	29.350	28.200	28.200	28.200	4,858
2023-09-25	29.000	29.450	27.850	28.300	28.300	28,442
2023-09-22	29.350	29.750	28.950	29.000	29.000	1,073,659
2023-09-21	29.400	29.500	29.300	29.500	29.500	2,523
2023-09-20	29.400	29.700	29.350	29.500	29.500	5,282
2023-09-19	29.400	29.750	29.300	29.350	29.350	17,490
2023-09-18	30.000	30.000	29.300	29.900	29.900	8,370
2023-09-15	30.100	30.200	29.700	30.000	30.000	56,331
2023-09-14	29.850	30.100	29.700	29.700	29.700	44,922
2023-09-13	29.800	29.950	29.500	29.950	29.950	2,469
2023-09-12	29.925	30.000	29.800	29.900	29.900	14,813
2023-09-11	30.300	30.300	29.800	30.100	30.100	934
2023-09-08	29.450	30.300	29.350	30.300	30.300	906
2023-09-07	30.400	30.450	29.350	29.450	29.450	4,121
2023-09-06	30.000	30.350	29.250	29.800	29.800	506,297
2023-09-05	30.200	30.650	30.000	30.100	30.100	12,177

← NewerPage 13 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.