Embla Medical hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	30.200	30.650	30.000	30.100	30.100	12,177
2023-09-04	30.500	30.850	30.100	30.200	30.200	10,959
2023-09-01	30.800	30.900	30.100	30.100	30.100	20,066
2023-08-31	30.350	30.850	30.100	30.800	30.800	42,546
2023-08-30	30.700	31.000	30.100	30.150	30.150	445,244
2023-08-29	30.700	31.300	30.600	30.650	30.650	8,783
2023-08-28	31.150	31.150	30.700	30.700	30.700	4,686
2023-08-25	31.300	31.300	30.750	31.150	31.150	1,811
2023-08-24	30.600	31.450	30.600	31.300	31.300	5,435
2023-08-23	30.650	31.400	30.650	30.650	30.650	501,280
2023-08-22	31.550	31.700	30.650	30.650	30.650	559,251
2023-08-21	30.650	31.700	30.150	31.050	31.050	92,084
2023-08-18	30.700	31.000	30.600	30.600	30.600	3,916
2023-08-17	31.300	31.500	30.450	30.700	30.700	1,514,884
2023-08-16	31.200	31.500	31.000	31.000	31.000	8,022
2023-08-15	31.500	31.500	30.800	31.200	31.200	9,915
2023-08-14	31.100	31.700	31.000	31.500	31.500	3,104
2023-08-11	31.150	31.250	31.100	31.100	31.100	1,451
2023-08-10	31.550	31.550	31.100	31.450	31.450	3,729
2023-08-09	31.150	31.650	31.000	31.050	31.050	5,354
2023-08-08	31.150	31.400	31.150	31.400	31.400	2,870
2023-08-07	31.000	31.750	31.000	31.150	31.150	10,046
2023-08-04	31.300	31.300	30.600	30.900	30.900	10,098
2023-08-03	31.600	31.950	31.300	31.650	31.650	2,772
2023-08-02	32.950	32.950	30.100	31.550	31.550	32,825
2023-08-01	31.450	32.800	31.450	31.500	31.500	4,299
2023-07-31	31.450	32.500	31.450	31.650	31.650	2,229
2023-07-28	32.500	32.550	31.100	31.450	31.450	13,258
2023-07-27	32.600	32.700	32.300	32.700	32.700	7,992
2023-07-26	32.600	32.700	32.500	32.600	32.600	12,846
2023-07-25	32.000	32.750	31.900	32.400	32.400	21,566
2023-07-24	31.900	31.900	31.200	31.850	31.850	3,476
2023-07-21	31.200	32.500	31.100	31.900	31.900	4,082
2023-07-20	32.800	32.800	31.400	31.400	31.400	9,773
2023-07-19	32.000	32.400	31.650	31.800	31.800	2,008
2023-07-18	31.000	32.850	31.000	32.500	32.500	7,157
2023-07-17	32.200	32.300	31.000	31.000	31.000	16,571
2023-07-14	32.750	32.950	32.350	32.350	32.350	3,872
2023-07-13	33.350	34.050	32.250	32.750	32.750	20,196
2023-07-12	32.150	33.800	32.150	33.350	33.350	22,229
2023-07-11	32.950	32.950	32.200	32.500	32.500	8,398
2023-07-10	32.050	32.400	32.000	32.150	32.150	3,478
2023-07-07	32.950	32.950	31.950	32.400	32.400	2,609
2023-07-06	32.950	32.950	31.900	32.700	32.700	156,171
2023-07-05	32.900	33.000	31.750	32.750	32.750	54,169
2023-07-04	31.950	31.950	31.750	31.750	31.750	1,354
2023-07-03	32.000	32.150	31.300	31.600	31.600	8,101
2023-06-30	32.150	32.950	32.100	32.150	32.150	5,583
2023-06-29	32.500	32.500	32.000	32.100	32.100	14,281
2023-06-28	32.800	33.300	32.150	32.500	32.500	8,273
2023-06-27	33.000	33.000	31.850	32.800	32.800	11,128
2023-06-26	33.100	33.300	32.800	32.850	32.850	90,477
2023-06-23	33.300	33.300	32.550	32.900	32.900	725,990
2023-06-22	31.350	33.250	31.350	32.200	32.200	184,604
2023-06-21	30.550	31.300	30.550	31.300	31.300	37,615
2023-06-20	31.000	31.050	30.200	31.000	31.000	60,179
2023-06-19	30.700	31.000	30.700	31.000	31.000	7,141
2023-06-16	31.800	31.800	30.750	30.900	30.900	29,324
2023-06-15	31.350	31.900	30.800	31.650	31.650	42,716
2023-06-14	31.150	31.300	31.150	31.200	31.200	52,581

← NewerPage 14 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.