Embla Medical hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	28.000	29.600	28.000	28.800	28.800	17,139
2022-09-20	30.000	30.000	27.800	27.800	27.800	28,206
2022-09-19	28.550	29.500	28.500	29.050	29.050	71,774
2022-09-16	28.650	29.300	28.600	28.600	28.600	2,002,232
2022-09-15	28.550	29.000	28.500	28.650	28.650	16,274
2022-09-14	28.900	29.250	28.500	28.500	28.500	47,060
2022-09-13	30.550	30.550	28.650	28.900	28.900	36,100
2022-09-12	30.550	30.600	28.950	28.950	28.950	786,625
2022-09-09	29.300	30.550	29.300	30.450	30.450	762,528
2022-09-08	29.350	29.350	28.550	28.900	28.900	15,068
2022-09-07	28.800	29.350	27.950	29.150	29.150	35,701
2022-09-06	27.800	29.150	27.800	28.800	28.800	16,783
2022-09-05	27.200	27.850	27.000	27.800	27.800	8,623
2022-09-02	27.500	27.500	26.500	27.300	27.300	1,436,405
2022-09-01	27.150	27.150	26.600	26.900	26.900	43,537
2022-08-31	27.000	28.150	27.000	27.600	27.600	27,862
2022-08-30	27.900	28.000	27.050	27.850	27.850	45,054
2022-08-29	28.000	28.250	27.700	27.950	27.950	42,311
2022-08-26	28.900	29.200	28.000	28.100	28.100	20,332
2022-08-25	28.600	29.300	28.600	28.900	28.900	12,140
2022-08-24	28.700	29.150	28.400	28.400	28.400	19,796
2022-08-23	29.350	29.350	28.500	28.500	28.500	33,088
2022-08-22	29.000	29.300	28.600	29.100	29.100	38,424
2022-08-19	28.900	29.600	28.700	29.000	29.000	40,636
2022-08-18	29.150	29.650	28.850	28.900	28.900	38,077
2022-08-17	29.500	29.600	29.050	29.150	29.150	289,712
2022-08-16	28.750	29.400	28.700	28.900	28.900	120,080
2022-08-15	29.150	29.550	28.700	28.700	28.700	41,085
2022-08-12	29.100	29.950	29.100	29.100	29.100	19,171
2022-08-11	30.000	30.000	28.950	28.950	28.950	32,722
2022-08-10	30.150	30.150	29.100	29.100	29.100	16,605
2022-08-09	30.600	30.600	29.000	29.050	29.050	25,664
2022-08-08	30.600	30.900	30.000	30.600	30.600	252,683
2022-08-05	30.500	30.600	30.300	30.600	30.600	4,335
2022-08-04	30.550	30.750	30.150	30.550	30.550	29,412
2022-08-03	31.200	31.200	29.750	30.500	30.500	42,513
2022-08-02	31.200	31.200	30.800	31.050	31.050	14,691
2022-08-01	29.900	31.500	29.900	30.050	30.050	23,117
2022-07-29	29.350	30.450	29.350	29.450	29.450	37,626
2022-07-28	30.100	30.700	29.500	29.500	29.500	30,754
2022-07-27	30.400	30.500	30.000	30.450	30.450	19,964
2022-07-26	30.000	30.800	30.000	30.200	30.200	68,802
2022-07-25	30.750	31.000	29.650	29.650	29.650	11,346
2022-07-22	31.000	31.500	30.450	30.750	30.750	53,201
2022-07-21	30.550	32.000	30.050	31.500	31.500	67,229
2022-07-20	29.700	30.950	29.650	30.000	30.000	38,997
2022-07-19	29.650	30.450	29.600	29.600	29.600	30,445
2022-07-18	29.600	30.500	29.600	29.600	29.600	49,611
2022-07-15	29.900	30.400	29.600	29.600	29.600	16,058
2022-07-14	30.300	30.300	29.600	29.900	29.900	16,653
2022-07-13	29.250	30.700	29.250	29.550	29.550	11,789
2022-07-12	31.000	31.000	30.000	30.500	30.500	9,189
2022-07-11	28.800	30.900	28.500	30.900	30.900	26,092
2022-07-08	30.450	30.900	29.950	30.900	30.900	40,510
2022-07-07	30.650	31.450	30.500	30.950	30.950	20,313
2022-07-06	31.950	32.050	31.450	31.650	31.650	34,445
2022-07-05	31.500	32.400	31.150	31.150	31.150	184,950
2022-07-04	30.000	31.700	30.000	30.900	30.900	211,839
2022-07-01	30.050	30.050	29.050	30.000	30.000	17,341
2022-06-30	29.800	31.400	29.100	30.000	30.000	187,103

← NewerPage 18 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.