Embla Medical hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	29.900	31.500	29.900	31.200	31.200	28,779
2025-08-06	32.400	32.400	29.500	29.900	29.900	21,465
2025-08-05	32.000	32.500	32.000	32.400	32.400	26,019
2025-08-04	32.300	32.500	31.600	32.000	32.000	45,424
2025-08-01	32.100	32.500	32.000	32.300	32.300	49,320
2025-07-31	32.100	32.500	32.100	32.100	32.100	17,936
2025-07-30	32.300	32.500	32.000	32.200	32.200	17,449
2025-07-29	32.200	32.500	32.000	32.400	32.400	24,766
2025-07-28	32.000	32.600	32.000	32.400	32.400	30,805
2025-07-25	32.500	32.500	31.500	32.200	32.200	32,607
2025-07-24	32.500	32.500	32.000	32.100	32.100	28,526
2025-07-23	32.500	32.500	32.100	32.400	32.400	62,625
2025-07-22	32.100	32.500	31.800	32.200	32.200	20,966
2025-07-21	31.900	32.500	31.800	32.100	32.100	29,531
2025-07-18	32.500	32.500	32.100	32.400	32.400	26,779
2025-07-17	32.300	32.500	32.000	32.500	32.500	49,615
2025-07-16	32.500	32.900	32.200	32.500	32.500	28,599
2025-07-15	32.500	32.500	32.300	32.500	32.500	31,990
2025-07-14	32.400	32.500	31.000	32.500	32.500	26,060
2025-07-11	32.500	32.500	32.100	32.500	32.500	18,173
2025-07-10	32.500	33.000	32.200	32.500	32.500	32,581
2025-07-09	33.600	33.600	32.000	32.500	32.500	79,958
2025-07-08	33.700	33.900	33.200	33.800	33.800	19,729
2025-07-07	33.400	33.900	33.100	33.700	33.700	24,538
2025-07-04	33.900	34.000	33.200	34.000	34.000	25,745
2025-07-03	34.000	34.300	33.100	33.900	33.900	20,962
2025-07-02	34.000	34.000	33.300	34.000	34.000	41,167
2025-07-01	34.000	34.200	33.100	34.000	34.000	42,302
2025-06-30	33.900	34.000	33.300	33.500	33.500	21,097
2025-06-27	33.100	34.400	33.100	33.600	33.600	29,882
2025-06-26	34.100	34.300	33.100	33.100	33.100	15,180
2025-06-25	32.700	34.200	32.700	34.100	34.100	18,325
2025-06-24	33.200	33.200	32.200	32.700	32.700	69,010
2025-06-23	33.100	33.500	33.000	33.300	33.300	6,886
2025-06-20	33.700	33.900	33.300	33.300	33.300	16,678
2025-06-19	33.400	34.200	33.400	33.700	33.700	17,343
2025-06-18	33.100	34.400	33.000	34.000	34.000	28,023
2025-06-17	33.300	33.500	32.900	33.000	33.000	63,871
2025-06-16	34.200	34.200	33.500	33.700	33.700	22,601
2025-06-13	33.400	34.300	33.300	34.200	34.200	23,717
2025-06-12	33.400	34.500	33.400	33.500	33.500	22,379
2025-06-11	34.000	34.300	33.400	34.000	34.000	26,248
2025-06-10	33.700	35.100	33.700	34.000	34.000	34,890
2025-06-06	35.300	35.300	33.400	33.400	33.400	34,072
2025-06-04	34.000	35.000	33.200	33.600	33.600	37,791
2025-06-03	35.500	35.600	33.600	33.700	33.700	23,634
2025-06-02	33.100	35.900	33.100	35.500	35.500	249,835
2025-05-28	35.800	36.000	32.700	32.700	32.700	111,306
2025-05-27	34.100	35.800	33.800	35.800	35.800	81,102
2025-05-26	31.900	34.000	31.900	34.000	34.000	66,189
2025-05-23	31.600	32.500	29.400	30.700	30.700	23,825
2025-05-22	31.800	32.900	31.600	31.600	31.600	27,178
2025-05-21	32.000	32.200	31.500	31.700	31.700	19,868
2025-05-20	32.000	32.100	31.600	32.000	32.000	23,712
2025-05-19	31.500	32.000	31.500	31.500	31.500	31,121
2025-05-16	31.400	31.900	30.800	31.000	31.000	22,788
2025-05-15	31.300	31.600	30.900	31.400	31.400	18,848
2025-05-14	30.800	31.500	30.800	31.300	31.300	36,371
2025-05-13	30.800	31.500	30.100	30.700	30.700	34,722
2025-05-12	29.500	31.000	28.300	31.000	31.000	137,839

← NewerPage 6 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.