Embla Medical hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	32.250	33.250	32.000	32.200	32.200	21,657
2023-03-08	32.550	33.450	32.200	32.250	32.250	8,978
2023-03-07	32.950	33.600	32.400	32.550	32.550	22,193
2023-03-06	32.200	33.200	32.200	33.200	33.200	238,510
2023-03-03	33.400	33.400	32.200	32.450	32.450	8,909
2023-03-02	33.400	34.200	32.050	32.150	32.150	27,823
2023-03-01	32.100	33.850	31.650	33.600	33.600	45,505
2023-02-28	34.500	34.500	32.000	32.000	32.000	59,078
2023-02-27	34.450	34.850	33.850	34.600	34.600	33,350
2023-02-24	34.200	34.450	34.050	34.300	34.300	5,863
2023-02-23	34.200	34.500	34.200	34.250	34.250	3,392
2023-02-22	35.000	35.200	34.150	34.150	34.150	37,944
2023-02-21	35.150	35.200	34.350	34.600	34.600	252,170
2023-02-20	35.200	35.200	34.050	35.200	35.200	5,048
2023-02-17	34.300	35.200	34.300	35.000	35.000	81,492
2023-02-16	34.550	34.800	34.000	34.150	34.150	18,226
2023-02-15	34.500	34.900	34.350	34.450	34.450	11,793
2023-02-14	35.200	35.200	34.800	34.800	34.800	12,185
2023-02-13	34.250	35.200	33.250	35.200	35.200	62,212
2023-02-10	32.950	34.250	32.900	34.250	34.250	7,753
2023-02-09	33.100	34.000	33.000	33.200	33.200	19,155
2023-02-08	34.550	34.550	33.300	33.500	33.500	40,909
2023-02-07	33.550	35.400	33.550	34.550	34.550	78,957
2023-02-06	34.950	34.950	33.850	34.400	34.400	31,957
2023-02-03	33.450	35.000	32.650	35.000	35.000	32,272
2023-02-02	32.300	33.650	32.300	33.450	33.450	6,609,459
2023-02-01	32.450	33.850	32.450	32.500	32.500	16,615
2023-01-31	33.700	34.850	32.550	32.550	32.550	2,393,932
2023-01-30	35.000	35.000	33.700	33.700	33.700	7,372
2023-01-27	34.000	35.000	33.450	34.900	34.900	15,008
2023-01-26	32.600	34.900	32.600	34.500	34.500	6,603
2023-01-25	34.500	34.900	34.000	34.600	34.600	11,363
2023-01-24	34.950	35.000	31.400	34.850	34.850	115,597
2023-01-23	34.200	35.000	33.400	34.550	34.550	10,851
2023-01-20	34.500	34.900	33.900	34.450	34.450	10,451
2023-01-19	33.950	34.500	33.700	34.500	34.500	9,854
2023-01-18	32.750	33.950	32.600	33.900	33.900	15,645
2023-01-17	32.200	33.000	32.200	32.400	32.400	1,804,845
2023-01-16	32.800	33.000	32.000	32.650	32.650	10,796
2023-01-13	31.500	32.800	31.500	32.700	32.700	20,121
2023-01-12	31.500	32.000	30.800	31.500	31.500	29,095
2023-01-11	32.300	32.900	31.800	31.850	31.850	22,533
2023-01-10	32.800	32.950	31.450	32.350	32.350	7,359
2023-01-09	30.600	32.950	30.600	32.800	32.800	15,147
2023-01-06	31.600	31.700	30.350	31.350	31.350	21,895
2023-01-05	32.700	32.750	31.750	31.750	31.750	9,527
2023-01-04	32.600	33.550	32.600	32.800	32.800	19,289
2023-01-03	33.600	33.650	32.450	32.450	32.450	8,222
2023-01-02	33.950	33.950	33.550	33.650	33.650	3,971
2022-12-30	33.850	35.000	31.000	33.550	33.550	56,318
2022-12-29	32.450	33.800	31.450	33.800	33.800	37,093
2022-12-28	31.000	32.550	30.350	32.100	32.100	26,411
2022-12-27	29.900	30.600	29.900	30.600	30.600	11,357
2022-12-23	29.650	29.900	29.450	29.850	29.850	11,736
2022-12-22	29.850	30.500	29.600	29.650	29.650	14,532
2022-12-21	30.350	30.350	30.250	30.300	30.300	660
2022-12-20	30.550	31.150	29.750	30.000	30.000	43,457
2022-12-19	31.600	31.650	30.550	30.550	30.550	60,954
2022-12-16	31.900	32.450	31.400	31.650	31.650	9,222
2022-12-15	31.800	32.000	31.000	31.650	31.650	97,442

← NewerPage 16 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.