Embla Medical hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	40.450	40.950	39.900	40.950	40.950	12,682
2022-03-25	40.000	40.500	40.000	40.000	40.000	16,992
2022-03-24	40.500	40.500	39.250	40.000	40.000	30,525
2022-03-23	40.000	40.500	40.000	40.500	40.500	27,666
2022-03-22	41.750	41.750	39.500	39.500	39.500	8,377
2022-03-21	38.700	41.450	38.150	41.450	41.450	22,736
2022-03-18	41.000	41.500	40.000	40.300	40.300	49,349
2022-03-17	40.900	42.000	40.700	41.500	41.500	42,173
2022-03-16	39.450	40.750	37.200	40.050	40.050	15,204
2022-03-15	38.950	39.450	38.600	39.450	39.450	23,148
2022-03-14	38.600	38.950	38.200	38.600	38.600	37,609
2022-03-11	37.300	37.500	37.050	37.500	37.500	7,081
2022-03-10	36.500	37.200	36.150	37.050	37.050	67,695
2022-03-09	36.950	36.950	35.450	36.150	36.150	48,103
2022-03-08	36.100	36.700	35.450	35.450	35.450	36,857
2022-03-07	37.850	37.850	36.100	36.100	36.100	17,559
2022-03-04	38.500	38.500	37.500	37.850	37.850	52,968
2022-03-03	37.950	38.600	37.200	38.600	38.600	9,547
2022-03-02	37.000	37.700	35.950	36.550	36.550	507,315
2022-03-01	37.050	37.050	35.100	35.600	35.600	60,233
2022-02-28	38.000	38.500	36.900	37.000	37.000	33,887
2022-02-25	36.500	38.000	36.400	37.300	37.300	35,760
2022-02-24	36.800	36.800	35.150	36.650	36.650	29,129
2022-02-23	36.900	37.500	36.800	36.800	36.800	67,727
2022-02-22	37.900	38.600	37.000	37.000	37.000	45,732
2022-02-21	37.900	38.650	37.900	37.900	37.900	24,935
2022-02-18	38.800	38.800	37.900	37.900	37.900	111,154
2022-02-17	38.800	38.800	38.100	38.500	38.500	120,907
2022-02-16	37.900	38.850	37.900	37.900	37.900	1,028,993
2022-02-15	36.900	38.300	36.900	37.950	37.950	94,137
2022-02-14	36.850	38.300	36.000	37.700	37.700	9,735
2022-02-11	38.100	38.200	37.000	38.000	38.000	16,747
2022-02-10	38.050	38.500	37.700	38.100	38.100	16,778
2022-02-09	36.600	38.900	36.600	38.500	38.500	14,723
2022-02-08	38.050	39.100	36.500	37.350	37.350	93,597
2022-02-07	40.400	40.400	37.750	39.500	39.500	277,091
2022-02-04	39.750	40.000	39.450	40.000	40.000	7,044
2022-02-03	40.600	40.600	39.350	39.750	39.750	10,616
2022-02-02	40.900	40.900	39.850	40.250	40.250	11,314
2022-02-01	39.250	40.800	39.250	40.600	40.600	73,359
2022-01-31	40.900	40.900	39.000	39.000	39.000	18,690
2022-01-28	38.950	40.150	37.750	40.150	40.150	19,887
2022-01-27	38.750	38.800	37.900	38.800	38.800	9,165
2022-01-26	38.800	38.800	37.750	38.050	38.050	26,816
2022-01-25	37.500	38.750	37.500	38.000	38.000	26,982
2022-01-24	39.000	39.450	37.100	37.600	37.600	22,326
2022-01-21	39.100	40.150	39.000	40.150	40.150	9,880
2022-01-20	40.000	40.000	39.100	39.200	39.200	5,934
2022-01-19	39.950	40.050	39.050	39.650	39.650	13,903
2022-01-18	40.000	40.000	39.550	40.000	40.000	19,393
2022-01-17	40.800	41.700	39.750	40.500	40.500	26,403
2022-01-14	40.950	42.850	40.000	42.400	42.400	16,671
2022-01-13	42.450	42.450	40.600	40.750	40.750	9,876
2022-01-12	40.800	43.000	40.800	41.250	41.250	5,010
2022-01-11	40.950	42.250	40.800	41.550	41.550	19,536
2022-01-10	43.000	44.050	40.950	40.950	40.950	27,839
2022-01-07	45.000	45.000	43.050	43.450	43.450	22,830
2022-01-06	43.600	44.400	43.450	44.100	44.100	30,587
2022-01-05	44.000	44.150	43.800	44.000	44.000	16,442
2022-01-04	43.450	44.050	42.850	44.000	44.000	32,510

← NewerPage 20 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.