Embla Medical hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	29.500	30.000	29.400	29.650	29.650	14,130
2022-06-28	31.450	31.450	29.100	29.650	29.650	35,084
2022-06-27	32.800	32.800	30.300	30.300	30.300	14,329
2022-06-24	30.900	31.500	29.950	30.800	30.800	114,723
2022-06-23	29.150	29.400	28.800	29.000	29.000	37,068
2022-06-22	28.950	29.500	28.650	29.150	29.150	25,226
2022-06-21	29.500	29.850	29.050	29.100	29.100	25,496
2022-06-20	27.000	29.700	27.000	29.300	29.300	226,514
2022-06-17	28.700	30.000	27.050	27.050	27.050	25,454
2022-06-16	29.450	29.800	28.850	28.850	28.850	23,481
2022-06-15	29.850	31.000	29.550	30.100	30.100	55,388
2022-06-14	30.950	30.950	28.800	29.550	29.550	43,080
2022-06-13	30.500	30.800	29.800	29.800	29.800	80,893
2022-06-10	30.200	31.000	30.200	30.450	30.450	77,907
2022-06-09	32.000	32.000	30.900	31.000	31.000	55,357
2022-06-08	31.800	32.100	31.800	31.850	31.850	39,632
2022-06-07	32.300	32.350	31.800	31.800	31.800	180,945
2022-06-03	33.000	33.350	32.050	32.300	32.300	74,433
2022-06-02	33.000	33.200	32.650	32.950	32.950	62,225
2022-06-01	33.950	33.950	32.500	32.750	32.750	57,534
2022-05-31	33.950	33.950	33.300	33.600	33.600	55,534
2022-05-30	33.000	33.500	32.950	33.100	33.100	95,082
2022-05-25	32.350	32.950	32.350	32.600	32.600	52,526
2022-05-24	32.650	32.850	32.450	32.700	32.700	43,533
2022-05-23	33.450	33.450	32.700	32.700	32.700	31,872
2022-05-20	32.750	33.000	32.750	32.850	32.850	46,880
2022-05-19	32.950	33.000	32.100	32.750	32.750	59,442
2022-05-18	32.400	33.350	32.350	33.050	33.050	107,933
2022-05-17	32.450	33.050	32.100	32.200	32.200	261,080
2022-05-16	33.300	33.600	32.450	32.450	32.450	276,998
2022-05-12	33.250	33.600	32.800	33.300	33.300	97,856
2022-05-11	31.750	33.150	31.200	33.150	33.150	2,012,072
2022-05-10	32.200	32.200	31.250	31.500	31.500	64,614
2022-05-09	32.900	32.950	31.700	31.850	31.850	90,103
2022-05-06	33.850	33.850	32.900	32.900	32.900	84,751
2022-05-05	34.500	34.550	33.150	33.650	33.650	135,674
2022-05-04	34.400	34.650	34.200	34.650	34.650	38,412
2022-05-03	34.500	34.850	34.400	34.400	34.400	40,561
2022-05-02	35.550	35.550	34.500	34.650	34.650	40,370
2022-04-29	35.100	35.500	34.750	34.800	34.800	142,523
2022-04-28	36.000	36.000	35.000	35.300	35.300	62,187
2022-04-27	36.800	36.800	35.550	35.550	35.550	48,017
2022-04-26	38.450	38.550	36.050	36.400	36.400	98,988
2022-04-25	39.900	39.900	38.300	38.500	38.500	44,664
2022-04-22	40.950	40.950	39.700	39.900	39.900	35,211
2022-04-21	42.500	42.500	39.750	41.000	41.000	41,644
2022-04-20	39.450	40.000	39.450	39.950	39.950	27,204
2022-04-19	40.000	40.000	39.600	40.000	40.000	21,756
2022-04-13	39.950	40.200	39.650	39.800	39.800	98,731
2022-04-12	39.600	39.950	39.250	39.950	39.950	72,417
2022-04-11	37.950	40.000	37.950	40.000	40.000	149,801
2022-04-08	40.000	40.200	39.850	40.100	40.100	181,811
2022-04-07	40.000	40.000	39.200	40.000	40.000	85,406
2022-04-06	39.250	40.000	39.250	39.950	39.950	42,642
2022-04-05	40.000	40.600	39.200	39.200	39.200	100,341
2022-04-04	39.600	40.000	39.200	40.000	40.000	279,488
2022-04-01	39.900	39.950	39.000	39.000	39.000	1,391,173
2022-03-31	40.250	40.300	39.250	39.250	39.250	6,930
2022-03-30	41.200	41.200	39.650	39.950	39.950	15,154
2022-03-29	41.000	41.000	39.300	39.300	39.300	16,428

← NewerPage 19 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.