Embla Medical hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	33.200	33.500	32.600	33.400	33.400	59,860
2025-10-29	34.100	34.100	32.900	33.000	33.000	40,565
2025-10-28	34.200	34.400	33.900	34.200	34.200	53,278
2025-10-27	33.900	34.500	33.800	34.200	34.200	43,702
2025-10-24	33.200	33.800	33.100	33.800	33.800	98,307
2025-10-23	33.500	33.600	32.900	33.100	33.100	65,942
2025-10-22	33.600	33.600	33.000	33.400	33.400	58,041
2025-10-21	32.300	33.300	31.900	32.900	32.900	185,866
2025-10-20	30.600	31.600	30.600	31.500	31.500	18,530
2025-10-17	31.200	31.500	30.800	30.800	30.800	24,161
2025-10-16	30.600	31.500	30.600	31.200	31.200	21,788
2025-10-15	30.800	31.700	30.600	30.800	30.800	50,194
2025-10-14	31.700	31.700	30.900	31.000	31.000	37,861
2025-10-13	32.300	32.300	31.700	31.700	31.700	19,394
2025-10-10	31.900	32.300	31.500	31.900	31.900	22,979
2025-10-09	31.000	31.900	31.000	31.900	31.900	34,429
2025-10-08	31.200	31.700	30.800	30.800	30.800	109,683
2025-10-07	31.600	32.000	31.300	31.300	31.300	23,170
2025-10-06	32.200	32.400	31.200	31.500	31.500	51,360
2025-10-03	31.500	32.400	31.500	31.900	31.900	45,107
2025-10-02	32.200	32.400	31.500	31.700	31.700	73,271
2025-10-01	31.100	32.100	31.100	31.800	31.800	38,510
2025-09-30	31.800	32.100	31.000	31.100	31.100	62,052
2025-09-29	33.000	33.000	30.400	31.500	31.500	50,600
2025-09-26	32.600	33.100	32.500	32.800	32.800	24,329
2025-09-25	32.700	33.100	32.500	32.700	32.700	27,747
2025-09-24	33.300	33.400	32.600	32.900	32.900	23,791
2025-09-23	32.500	33.700	32.500	33.400	33.400	44,310
2025-09-22	33.700	34.000	32.400	32.500	32.500	48,281
2025-09-19	32.600	34.400	32.600	33.500	33.500	91,791
2025-09-18	32.500	33.000	31.600	31.600	31.600	167,350
2025-09-17	31.900	32.300	31.400	31.900	31.900	26,302
2025-09-16	30.300	31.900	30.300	31.900	31.900	31,172
2025-09-15	29.700	30.500	29.600	30.500	30.500	707,920
2025-09-12	29.200	29.800	29.000	29.500	29.500	15,956
2025-09-11	30.000	30.900	29.100	29.100	29.100	78,351
2025-09-10	30.900	31.300	30.200	30.200	30.200	33,836
2025-09-09	31.100	31.300	30.800	31.300	31.300	13,016
2025-09-08	31.200	31.500	31.000	31.000	31.000	21,402
2025-09-05	32.000	32.100	31.400	31.600	31.600	23,139
2025-09-04	32.300	32.400	32.000	32.300	32.300	42,832
2025-09-03	31.600	32.500	31.400	32.300	32.300	51,128
2025-09-02	32.000	32.200	31.000	31.600	31.600	13,515
2025-09-01	31.000	32.300	30.900	31.900	31.900	27,098
2025-08-29	32.400	32.400	31.000	31.000	31.000	37,319
2025-08-28	32.100	32.500	31.900	32.400	32.400	16,093
2025-08-27	32.400	32.500	32.100	32.100	32.100	52,938
2025-08-26	31.800	32.500	31.800	32.400	32.400	16,203
2025-08-25	32.100	32.200	31.600	31.800	31.800	13,706
2025-08-22	32.400	32.500	32.000	32.000	32.000	20,303
2025-08-21	32.500	32.500	32.000	32.100	32.100	25,924
2025-08-20	32.100	32.800	32.000	32.500	32.500	56,847
2025-08-19	31.900	32.400	31.100	31.600	31.600	63,752
2025-08-18	30.800	31.500	30.800	31.100	31.100	12,198
2025-08-15	30.700	31.100	30.700	30.800	30.800	13,407
2025-08-14	30.500	31.000	30.500	30.600	30.600	16,261
2025-08-13	30.100	31.100	30.100	30.500	30.500	25,431
2025-08-12	31.900	31.900	30.300	30.700	30.700	29,757
2025-08-11	30.300	31.000	30.300	30.800	30.800	19,663
2025-08-08	30.200	31.700	30.200	30.300	30.300	22,757

← NewerPage 5 of 21 · 1,255 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.