Embla Medical hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	27.150	28.550	26.900	28.150	28.150	131,339
2026-07-23	27.700	27.700	26.700	26.800	26.800	42,061
2026-07-22	27.250	27.650	27.100	27.450	27.450	97,950
2026-07-21	27.050	27.850	26.650	27.250	27.250	156,233
2026-07-20	26.800	27.150	26.350	26.350	26.350	161,751
2026-07-17	26.650	26.750	26.300	26.500	26.500	104,272
2026-07-16	26.400	26.550	26.250	26.500	26.500	69,901
2026-07-15	26.650	26.750	26.250	26.400	26.400	120,291
2026-07-14	26.500	26.550	26.250	26.500	26.500	43,648
2026-07-13	26.250	26.700	26.250	26.500	26.500	36,891
2026-07-10	26.250	26.650	26.200	26.250	26.250	43,999
2026-07-09	26.450	26.550	26.250	26.500	26.500	43,363
2026-07-08	27.000	27.000	26.300	26.450	26.450	48,969
2026-07-07	26.900	27.200	26.750	27.000	27.000	40,658
2026-07-06	26.750	27.150	26.600	26.950	26.950	37,412
2026-07-03	27.100	27.300	26.700	26.900	26.900	77,012
2026-07-02	27.050	27.350	26.700	27.100	27.100	1,423,156
2026-07-01	26.700	26.950	26.250	26.800	26.800	38,387
2026-06-30	27.400	27.500	26.300	26.800	26.800	81,609
2026-06-29	26.350	27.400	26.350	26.600	26.600	57,044
2026-06-26	26.450	26.450	26.000	26.400	26.400	39,240
2026-06-25	26.050	26.450	25.550	26.400	26.400	103,781
2026-06-24	25.850	25.950	25.550	25.950	25.950	62,456
2026-06-23	25.950	26.000	25.750	25.950	25.950	44,233
2026-06-22	26.600	26.600	25.750	26.100	26.100	84,275
2026-06-19	26.450	26.800	26.450	26.650	26.650	42,880
2026-06-18	26.800	26.850	26.450	26.450	26.450	63,685
2026-06-17	27.000	27.150	26.800	26.800	26.800	51,654
2026-06-16	27.050	27.450	26.850	27.000	27.000	91,848
2026-06-15	26.850	27.450	26.700	26.800	26.800	76,244
2026-06-12	26.600	26.950	26.500	26.700	26.700	44,588
2026-06-11	26.750	26.850	26.500	26.600	26.600	38,764
2026-06-10	27.350	27.350	26.700	26.750	26.750	57,544
2026-06-09	27.200	27.400	26.900	27.300	27.300	30,618
2026-06-08	27.200	27.200	26.650	27.100	27.100	78,581
2026-06-04	27.000	27.450	26.850	27.450	27.450	24,674
2026-06-03	26.950	27.100	26.800	27.050	27.050	60,252
2026-06-02	26.750	27.150	26.750	27.000	27.000	45,285
2026-06-01	27.400	27.450	26.850	26.850	26.850	79,751
2026-05-29	26.350	28.250	26.350	27.550	27.550	580,068
2026-05-28	26.800	26.900	26.350	26.900	26.900	200,053
2026-05-27	26.950	27.250	26.750	26.800	26.800	121,804
2026-05-26	27.150	27.650	26.800	26.900	26.900	340,625
2026-05-22	26.400	27.350	26.250	26.950	26.950	83,648
2026-05-21	26.150	26.450	26.150	26.400	26.400	101,925
2026-05-20	26.100	26.150	25.950	26.100	26.100	105,794
2026-05-19	26.100	26.350	26.000	26.100	26.100	91,580
2026-05-18	26.250	26.400	26.000	26.100	26.100	70,531
2026-05-13	26.550	26.550	26.150	26.250	26.250	116,467
2026-05-12	27.150	27.150	26.500	26.500	26.500	91,562
2026-05-11	26.800	27.400	26.800	27.150	27.150	29,558
2026-05-08	27.350	27.450	26.800	27.200	27.200	54,676
2026-05-07	27.100	27.400	26.900	27.150	27.150	36,317
2026-05-06	26.800	27.450	26.800	27.150	27.150	18,162
2026-05-05	27.050	27.450	26.500	26.900	26.900	144,343
2026-05-04	27.050	27.600	27.050	27.250	27.250	58,841
2026-05-01	26.350	26.900	26.050	26.750	26.750	86,212
2026-04-30	26.350	26.500	26.250	26.300	26.300	49,862
2026-04-29	26.750	27.000	26.200	26.550	26.550	292,102
2026-04-28	27.550	27.550	26.450	26.700	26.700	820,120

← NewerPage 2 of 3 · 126 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.