Embla Medical hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	31.050	32.650	31.050	31.800	31.800	9,003
2022-12-13	31.650	32.800	31.250	32.000	32.000	27,614
2022-12-12	30.800	32.150	30.800	31.500	31.500	12,448
2022-12-09	32.300	32.550	31.800	32.200	32.200	32,985
2022-12-08	32.400	32.400	32.125	32.200	32.200	47,605
2022-12-07	32.000	33.050	32.000	32.400	32.400	11,064
2022-12-06	33.200	33.200	32.000	32.000	32.000	7,649
2022-12-05	32.700	33.250	32.600	33.200	33.200	14,320
2022-12-02	34.350	34.350	32.600	32.650	32.650	12,451
2022-12-01	34.400	34.400	32.600	32.600	32.600	28,593
2022-11-30	34.000	34.800	32.600	32.600	32.600	40,179
2022-11-29	32.600	33.950	32.600	33.950	33.950	7,572
2022-11-28	32.650	33.550	32.600	32.600	32.600	37,933
2022-11-25	32.800	33.550	32.600	32.900	32.900	9,830
2022-11-24	32.550	33.500	32.550	32.750	32.750	12,633
2022-11-23	34.700	34.700	32.550	33.600	33.600	10,606
2022-11-22	34.700	34.700	32.900	33.550	33.550	12,283
2022-11-21	34.150	35.000	32.550	33.050	33.050	7,254
2022-11-18	35.100	35.100	33.700	34.150	34.150	7,740
2022-11-17	35.000	35.200	32.500	35.100	35.100	7,220,420
2022-11-16	34.900	35.100	34.750	35.000	35.000	5,852
2022-11-15	35.200	35.200	34.750	34.900	34.900	11,611
2022-11-14	34.900	35.200	34.750	35.200	35.200	28,528
2022-11-11	34.900	34.900	34.750	34.750	34.750	20,178
2022-11-10	34.800	34.900	33.800	34.600	34.600	53,590
2022-11-09	33.700	34.850	33.700	34.650	34.650	19,976
2022-11-08	33.100	34.500	33.100	34.400	34.400	550,403
2022-11-07	34.200	34.700	31.700	33.250	33.250	3,946
2022-11-04	34.950	34.950	34.150	34.200	34.200	3,875
2022-11-03	34.000	35.000	33.500	35.000	35.000	9,922
2022-11-02	34.250	34.850	33.850	34.000	34.000	21,248
2022-11-01	33.750	34.850	33.750	34.100	34.100	236,353
2022-10-31	32.600	33.550	32.600	33.300	33.300	72,146
2022-10-28	33.800	33.800	32.400	32.550	32.550	6,165
2022-10-27	34.050	34.800	33.000	33.250	33.250	102,794
2022-10-26	33.950	35.000	33.800	34.000	34.000	244,726
2022-10-25	33.450	33.450	32.850	32.950	32.950	93,819
2022-10-24	34.000	34.000	33.350	33.550	33.550	134,175
2022-10-21	33.650	33.950	33.100	33.100	33.100	51,858
2022-10-20	33.400	33.800	33.400	33.650	33.650	15,184
2022-10-19	33.400	33.400	33.000	33.400	33.400	33,933
2022-10-18	32.600	33.600	32.600	33.300	33.300	35,875
2022-10-17	31.600	32.400	31.600	32.100	32.100	10,360
2022-10-14	31.250	33.400	31.250	32.500	32.500	42,835
2022-10-13	32.700	32.750	31.700	32.650	32.650	831,633
2022-10-12	31.950	32.100	31.550	32.000	32.000	13,431
2022-10-11	32.000	32.100	29.050	32.000	32.000	6,301
2022-10-10	29.000	32.000	29.000	32.000	32.000	29,159
2022-10-07	32.600	32.600	31.150	31.900	31.900	16,241
2022-10-06	32.350	32.800	32.350	32.600	32.600	183,262
2022-10-05	31.600	32.500	30.550	32.300	32.300	626,586
2022-10-04	30.650	31.900	30.650	31.700	31.700	581,735
2022-10-03	29.800	30.500	29.450	30.400	30.400	53,083
2022-09-30	29.500	29.850	28.950	29.800	29.800	60,668
2022-09-29	27.250	29.400	27.250	29.400	29.400	54,295
2022-09-28	27.200	29.800	27.200	27.200	27.200	23,308
2022-09-27	28.800	29.300	27.050	27.900	27.900	48,749
2022-09-26	28.650	29.750	28.150	29.500	29.500	102,588
2022-09-23	27.950	28.700	27.350	28.700	28.700	2,525,304
2022-09-22	28.700	29.200	28.600	28.700	28.700	10,988

← NewerPage 17 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.