Embla Medical hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	31.200	31.450	31.000	31.150	31.150	35,429
2023-06-12	30.050	31.200	30.050	31.200	31.200	1,047,670
2023-06-09	31.000	31.150	30.500	31.150	31.150	21,275
2023-06-08	31.200	31.200	29.850	31.000	31.000	45,482
2023-06-07	30.150	31.000	29.700	30.900	30.900	626,604
2023-06-06	30.550	31.000	30.000	30.150	30.150	21,558
2023-06-02	31.250	31.300	30.450	30.600	30.600	1,600
2023-06-01	31.450	31.450	30.050	31.000	31.000	5,154
2023-05-31	30.650	31.450	30.450	31.000	31.000	31,342
2023-05-30	30.600	31.250	30.600	30.650	30.650	7,505
2023-05-26	31.000	31.000	30.700	30.700	30.700	3,173
2023-05-25	30.700	31.450	30.500	30.950	30.950	8,810
2023-05-24	30.700	30.900	30.700	30.800	30.800	5,521
2023-05-23	31.850	31.850	30.900	31.100	31.100	3,987
2023-05-22	31.950	32.000	31.000	31.000	31.000	22,008
2023-05-17	30.600	32.000	30.600	31.000	31.000	24,346
2023-05-16	30.600	31.300	30.500	31.300	31.300	4,596
2023-05-15	31.000	31.750	30.500	31.450	31.450	3,309
2023-05-12	31.250	31.900	30.300	30.850	30.850	181,534
2023-05-11	30.650	31.850	30.000	31.850	31.850	1,009,724
2023-05-10	31.000	31.650	30.900	31.250	31.250	7,093
2023-05-09	31.800	31.800	30.900	31.100	31.100	7,367
2023-05-08	31.600	31.950	30.500	31.550	31.550	7,746
2023-05-04	32.100	32.250	31.600	31.950	31.950	2,841
2023-05-03	32.350	32.350	31.600	32.100	32.100	1,853
2023-05-02	32.150	32.350	31.600	32.050	32.050	8,460
2023-05-01	31.650	32.450	31.650	32.150	32.150	5,705
2023-04-28	31.600	32.650	31.350	31.500	31.500	25,787
2023-04-27	31.200	31.700	31.000	31.600	31.600	1,019,245
2023-04-26	31.000	31.400	31.000	31.250	31.250	9,435
2023-04-25	31.000	31.450	30.550	30.750	30.750	6,751
2023-04-24	31.000	31.350	30.600	31.300	31.300	9,209
2023-04-21	30.600	31.150	30.600	31.000	31.000	1,485
2023-04-20	30.450	31.150	30.400	31.100	31.100	99,440
2023-04-19	30.950	31.200	30.000	30.850	30.850	27,793
2023-04-18	31.000	31.300	30.400	31.000	31.000	22,533
2023-04-17	31.000	31.200	30.450	30.750	30.750	16,573
2023-04-14	31.000	31.000	30.750	31.000	31.000	113,741
2023-04-13	30.750	31.200	30.600	31.000	31.000	3,757
2023-04-12	30.800	31.250	30.750	30.750	30.750	5,600
2023-04-11	30.850	31.500	30.800	30.950	30.950	9,971
2023-04-05	31.300	31.300	30.900	31.200	31.200	17,714
2023-04-04	31.400	31.400	31.100	31.350	31.350	6,661
2023-04-03	31.400	31.400	31.000	31.400	31.400	4,471
2023-03-31	30.650	31.500	30.650	31.000	31.000	6,977
2023-03-30	31.500	31.500	30.800	31.400	31.400	24,647
2023-03-29	30.300	31.250	30.300	31.250	31.250	3,227
2023-03-28	31.000	31.500	30.250	30.700	30.700	236,559
2023-03-27	31.450	31.450	31.000	31.000	31.000	576
2023-03-24	31.750	32.000	30.200	31.000	31.000	178,114
2023-03-23	30.550	31.650	30.400	31.050	31.050	300,515
2023-03-22	31.050	31.200	30.550	30.700	30.700	22,425
2023-03-21	31.500	31.950	31.000	31.200	31.200	13,463
2023-03-20	33.400	33.400	31.350	31.450	31.450	17,515
2023-03-17	31.100	33.000	31.100	32.800	32.800	20,024
2023-03-16	30.350	32.000	30.100	30.750	30.750	3,207
2023-03-15	32.700	32.700	31.000	31.250	31.250	13,187
2023-03-14	31.600	32.750	31.600	32.250	32.250	36,822
2023-03-13	33.050	33.450	31.750	31.800	31.800	9,682
2023-03-10	32.000	33.200	31.600	33.050	33.050	25,174

← NewerPage 15 of 21 · 1,256 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.