Embla Medical hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	42.300	43.450	42.300	43.450	43.450	11,974
2021-12-30	41.500	43.000	41.150	42.300	42.300	24,232
2021-12-29	42.400	42.800	41.350	42.000	42.000	38,422
2021-12-28	42.750	42.900	42.000	42.400	42.400	23,672
2021-12-27	43.000	43.000	41.050	41.150	41.150	30,145
2021-12-23	43.000	43.000	42.100	42.550	42.550	8,344
2021-12-22	43.000	43.000	42.050	42.650	42.650	3,197
2021-12-21	42.500	42.500	40.850	41.700	41.700	10,551
2021-12-20	42.800	42.800	40.950	41.500	41.500	13,990
2021-12-17	41.000	42.000	41.000	42.000	42.000	35,157
2021-12-16	42.000	42.000	41.600	41.600	41.600	29,080
2021-12-15	40.500	42.000	40.500	42.000	42.000	197,235
2021-12-14	40.500	40.600	40.500	40.500	40.500	112,992
2021-12-13	40.550	41.950	40.500	40.500	40.500	24,973
2021-12-10	39.950	40.750	39.950	40.550	40.550	17,190
2021-12-09	41.450	41.450	40.500	40.500	40.500	70,538
2021-12-08	40.000	41.600	40.000	40.750	40.750	136,708
2021-12-07	41.050	41.400	39.450	40.600	40.600	51,199
2021-12-06	40.000	40.800	38.950	40.800	40.800	29,833
2021-12-03	40.400	42.000	39.000	40.000	40.000	113,338
2021-12-02	38.800	39.400	38.650	39.150	39.150	88,872
2021-12-01	39.500	39.500	38.200	39.000	39.000	37,555
2021-11-30	39.750	40.800	38.850	39.950	39.950	67,401
2021-11-29	41.100	41.550	40.300	40.500	40.500	39,353
2021-11-26	41.550	41.650	41.100	41.400	41.400	17,259
2021-11-25	42.000	42.150	41.500	41.550	41.550	33,507
2021-11-24	42.050	42.400	41.950	42.000	42.000	17,653
2021-11-23	43.500	43.500	42.050	42.200	42.200	13,367
2021-11-22	41.600	43.200	41.600	42.750	42.750	38,463
2021-11-19	41.650	42.400	41.600	42.000	42.000	25,118
2021-11-18	41.650	42.500	41.650	42.500	42.500	82,028
2021-11-17	41.700	42.550	41.700	42.400	42.400	63,097
2021-11-16	42.000	42.450	41.650	41.650	41.650	9,761
2021-11-15	42.700	42.700	41.500	41.750	41.750	10,064
2021-11-12	42.650	42.650	41.500	42.000	42.000	31,524
2021-11-11	42.850	42.850	41.300	41.700	41.700	73,413
2021-11-10	43.000	43.000	42.000	42.150	42.150	37,309
2021-11-09	42.050	43.000	42.000	42.200	42.200	73,681
2021-11-08	41.500	42.450	41.150	42.050	42.050	14,895
2021-11-05	42.500	42.600	41.500	41.500	41.500	21,079
2021-11-04	43.000	43.400	41.800	42.500	42.500	229,926
2021-11-03	42.400	43.100	42.400	43.000	43.000	10,972
2021-11-02	42.550	42.900	42.050	42.900	42.900	5,503
2021-11-01	43.200	43.200	42.050	42.500	42.500	30,320
2021-10-29	42.250	42.600	41.600	41.900	41.900	33,828
2021-10-28	42.600	42.750	42.200	42.750	42.750	141,183
2021-10-27	43.000	43.600	42.200	42.350	42.350	41,362
2021-10-26	43.300	44.200	43.000	43.200	43.200	85,995
2021-10-25	45.500	45.600	43.200	43.200	43.200	43,536
2021-10-22	44.800	45.900	44.750	45.500	45.500	20,141
2021-10-21	44.400	45.000	44.050	44.800	44.800	5,094
2021-10-20	44.400	44.800	44.000	44.250	44.250	43,032
2021-10-19	44.500	44.750	44.000	44.500	44.500	24,779
2021-10-18	44.500	45.350	44.100	44.500	44.500	25,630
2021-10-15	43.550	44.150	43.350	44.000	44.000	7,037
2021-10-14	43.750	43.800	43.300	43.500	43.500	12,623

← NewerPage 21 of 21 · 1,256 trading days

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.