Embla Medical hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	31.400	32.000	31.400	31.600	31.600	10,091
2026-01-28	31.900	32.000	31.700	31.700	31.700	15,803
2026-01-27	32.000	32.200	31.600	31.600	31.600	18,262
2026-01-26	31.300	32.300	31.300	32.000	32.000	27,410
2026-01-23	31.900	32.000	31.700	31.900	31.900	30,722
2026-01-22	32.000	32.000	31.800	32.000	32.000	31,906
2026-01-21	31.300	32.000	31.300	32.000	32.000	36,999
2026-01-20	32.200	32.200	31.500	31.500	31.500	66,182
2026-01-19	32.200	32.600	32.100	32.300	32.300	30,927
2026-01-16	32.800	33.100	32.300	32.600	32.600	52,032
2026-01-15	32.000	32.700	32.000	32.600	32.600	118,754
2026-01-14	32.000	32.800	32.000	32.300	32.300	35,631
2026-01-13	32.300	32.500	31.900	32.100	32.100	51,436
2026-01-12	32.800	32.800	32.200	32.200	32.200	41,287
2026-01-09	32.300	32.800	32.300	32.800	32.800	37,224
2026-01-08	33.100	33.100	32.100	32.300	32.300	228,725
2026-01-07	32.600	33.000	31.900	33.000	33.000	41,279
2026-01-06	32.100	32.300	31.900	32.100	32.100	49,689
2026-01-05	32.100	32.500	31.700	32.100	32.100	59,216
2026-01-02	32.300	32.600	31.900	32.000	32.000	25,497
2025-12-30	32.800	32.800	31.600	32.500	32.500	90,539
2025-12-29	32.800	33.000	32.200	32.800	32.800	21,121
2025-12-23	33.100	33.700	32.400	32.800	32.800	30,897
2025-12-22	33.600	33.900	32.900	33.300	33.300	29,611
2025-12-19	32.900	33.900	32.800	33.700	33.700	24,315
2025-12-18	32.600	33.200	32.600	33.200	33.200	16,035
2025-12-17	33.700	33.700	32.200	33.000	33.000	19,622
2025-12-16	33.300	34.000	32.000	32.400	32.400	46,560
2025-12-15	33.300	33.700	32.600	33.600	33.600	125,375
2025-12-12	36.400	36.400	33.200	33.400	33.400	92,782
2025-12-11	36.900	37.000	36.200	36.400	36.400	32,175
2025-12-10	36.600	36.900	36.000	36.900	36.900	106,795
2025-12-09	36.500	36.500	36.000	36.200	36.200	25,467
2025-12-08	36.700	37.200	36.400	36.400	36.400	13,381
2025-12-05	37.000	37.400	36.500	36.800	36.800	34,326
2025-12-04	36.200	37.500	36.200	37.200	37.200	41,943
2025-12-03	36.200	36.900	36.200	36.200	36.200	39,425
2025-12-02	36.800	36.800	36.200	36.200	36.200	70,577
2025-12-01	37.900	37.900	36.500	36.600	36.600	595,661
2025-11-28	35.000	37.900	34.400	37.900	37.900	216,842
2025-11-27	34.900	35.300	34.800	35.100	35.100	33,860
2025-11-26	34.000	35.000	34.000	34.900	34.900	37,063
2025-11-25	33.100	34.700	33.100	34.700	34.700	45,053
2025-11-24	33.400	34.200	33.300	33.800	33.800	39,685
2025-11-21	33.400	33.900	32.900	33.800	33.800	52,076
2025-11-20	33.000	33.500	32.900	33.400	33.400	119,572
2025-11-19	32.800	33.000	32.200	32.900	32.900	16,351
2025-11-18	34.100	34.100	32.800	32.900	32.900	25,442
2025-11-17	34.400	34.400	34.000	34.100	34.100	17,999
2025-11-14	34.900	34.900	33.800	34.100	34.100	16,148
2025-11-13	34.900	34.900	34.100	34.600	34.600	18,137
2025-11-12	34.600	34.700	34.300	34.500	34.500	13,387
2025-11-11	34.700	34.900	34.500	34.600	34.600	26,891
2025-11-10	34.900	34.900	34.100	34.100	34.100	71,002
2025-11-07	34.500	34.600	34.200	34.500	34.500	46,216
2025-11-06	34.000	34.500	34.000	34.200	34.200	39,146
2025-11-05	34.200	34.300	33.600	34.300	34.300	32,715
2025-11-04	34.100	34.200	33.100	34.200	34.200	32,672
2025-11-03	33.100	34.600	33.100	34.100	34.100	50,628
2025-10-31	33.500	33.800	33.100	33.500	33.500	401,837

← NewerPage 4 of 21 · 1,253 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.