Embla Medical hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	27.600	29.800	27.300	29.500	29.500	267,598
2025-05-08	28.100	28.400	27.200	27.600	27.600	19,134
2025-05-07	28.400	29.800	28.000	28.000	28.000	23,448
2025-05-06	27.355	29.715	27.355	29.150	29.150	19,744
2025-05-05	29.035	29.255	27.290	27.290	27.290	18,754
2025-05-02	28.970	30.745	28.240	29.035	29.035	11,258
2025-05-01	29.995	30.145	29.600	30.145	30.145	10,732
2025-04-30	29.065	30.010	28.675	30.010	30.010	27,723
2025-04-29	27.005	28.505	27.005	28.125	28.125	11,341
2025-04-28	27.865	27.865	26.500	27.005	27.005	15,548
2025-04-25	27.000	27.470	26.885	27.390	27.390	22,492
2025-04-24	26.595	27.225	26.455	27.000	27.000	52,147
2025-04-23	25.625	26.710	25.625	26.710	26.710	237,450
2025-04-22	26.350	26.350	25.215	25.625	25.625	14,813
2025-04-16	27.200	27.200	26.250	26.320	26.320	22,203
2025-04-15	26.440	27.200	26.110	26.850	26.850	27,411
2025-04-14	26.975	26.975	25.695	26.310	26.310	32,885
2025-04-11	26.990	26.995	25.965	26.700	26.700	26,369
2025-04-10	28.810	28.855	25.600	25.960	25.960	36,927
2025-04-09	26.200	26.415	25.005	25.160	25.160	31,690
2025-04-08	26.580	28.985	26.580	26.765	26.765	62,010
2025-04-07	27.600	28.945	25.500	27.000	27.000	43,533
2025-04-04	29.100	29.900	27.400	29.100	29.100	55,846
2025-04-03	28.600	29.400	28.600	29.200	29.200	30,600
2025-04-02	28.600	28.900	27.900	28.600	28.600	27,750
2025-04-01	28.800	29.300	26.900	29.100	29.100	310,072
2025-03-31	27.300	28.100	25.500	28.100	28.100	83,558
2025-03-28	27.300	28.100	26.800	27.300	27.300	46,269
2025-03-27	28.900	28.900	27.300	27.300	27.300	32,919
2025-03-26	29.000	29.000	27.800	27.800	27.800	36,325
2025-03-25	28.900	29.100	28.600	29.100	29.100	115,324
2025-03-24	28.800	28.900	28.600	28.700	28.700	19,097
2025-03-21	29.100	29.100	28.100	28.900	28.900	33,135
2025-03-20	28.800	29.200	28.700	29.200	29.200	46,020
2025-03-19	29.100	29.100	28.400	28.700	28.700	230,567
2025-03-18	28.500	29.900	28.500	29.100	29.100	20,741
2025-03-17	29.200	29.500	28.800	28.800	28.800	20,203
2025-03-14	29.500	29.600	28.800	29.100	29.100	35,401
2025-03-13	28.900	29.000	28.100	29.000	29.000	74,134
2025-03-12	29.400	29.600	28.200	28.900	28.900	55,724
2025-03-11	30.800	30.800	29.200	29.300	29.300	44,568
2025-03-10	30.500	30.600	29.900	29.900	29.900	18,907
2025-03-07	30.300	31.000	30.300	30.600	30.600	23,106
2025-03-06	31.900	31.900	30.300	30.600	30.600	16,891
2025-03-05	32.100	32.100	30.000	30.700	30.700	55,348
2025-03-04	31.800	32.600	29.000	30.300	30.300	35,521
2025-03-03	32.400	33.700	31.500	31.800	31.800	60,132
2025-02-28	33.700	33.700	32.200	33.100	33.100	34,826
2025-02-27	33.400	33.700	33.200	33.200	33.200	16,592
2025-02-26	33.500	33.700	33.300	33.400	33.400	8,184
2025-02-25	33.200	33.700	33.200	33.500	33.500	14,598
2025-02-24	32.800	33.800	32.800	33.200	33.200	21,519
2025-02-21	32.800	32.900	32.500	32.600	32.600	6,083
2025-02-20	32.700	33.300	32.600	32.900	32.900	21,814
2025-02-19	34.000	34.000	32.500	34.000	34.000	15,593
2025-02-18	32.400	33.100	32.300	33.100	33.100	8,863
2025-02-17	34.100	34.100	32.300	32.500	32.500	52,278
2025-02-14	33.100	33.800	33.000	33.600	33.600	9,144
2025-02-13	34.000	34.600	33.400	33.900	33.900	153,319
2025-02-12	34.400	34.700	33.900	34.000	34.000	35,027

← NewerPage 7 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.