Embla Medical hf historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 36.000 | 36.000 | 34.400 | 35.000 | 35.000 | 54,020 |
| 2024-11-11 | 35.700 | 36.600 | 35.600 | 36.000 | 36.000 | 19,836 |
| 2024-11-08 | 35.200 | 36.000 | 34.800 | 35.600 | 35.600 | 74,693 |
| 2024-11-07 | 35.400 | 36.000 | 34.700 | 35.100 | 35.100 | 27,938 |
| 2024-11-06 | 34.300 | 36.000 | 34.300 | 35.000 | 35.000 | 17,717 |
| 2024-11-05 | 34.600 | 35.200 | 34.300 | 34.300 | 34.300 | 107,444 |
| 2024-11-04 | 35.100 | 35.200 | 34.600 | 34.800 | 34.800 | 3,628 |
| 2024-11-01 | 34.300 | 35.300 | 34.300 | 34.900 | 34.900 | 10,838 |
| 2024-10-31 | 35.100 | 35.100 | 34.100 | 34.300 | 34.300 | 585,379 |
| 2024-10-30 | 34.500 | 35.200 | 34.000 | 35.100 | 35.100 | 10,470 |
| 2024-10-29 | 35.600 | 35.800 | 34.000 | 35.300 | 35.300 | 1,119,452 |
| 2024-10-28 | 35.000 | 36.000 | 34.600 | 35.500 | 35.500 | 21,339 |
| 2024-10-25 | 35.200 | 35.900 | 34.200 | 35.000 | 35.000 | 6,426 |
| 2024-10-24 | 35.900 | 36.300 | 34.100 | 35.200 | 35.200 | 22,171 |
| 2024-10-23 | 34.800 | 36.300 | 34.800 | 35.800 | 35.800 | 31,315 |
| 2024-10-22 | 35.200 | 36.000 | 34.900 | 34.900 | 34.900 | 42,077 |
| 2024-10-21 | 34.200 | 34.900 | 33.900 | 34.900 | 34.900 | 90,712 |
| 2024-10-18 | 33.500 | 34.100 | 33.500 | 33.800 | 33.800 | 22,493 |
| 2024-10-17 | 33.800 | 34.000 | 33.400 | 33.900 | 33.900 | 25,579 |
| 2024-10-16 | 33.600 | 34.000 | 33.600 | 34.000 | 34.000 | 15,185 |
| 2024-10-15 | 33.800 | 33.800 | 33.000 | 33.000 | 33.000 | 20,994 |
| 2024-10-14 | 32.700 | 33.600 | 32.700 | 33.600 | 33.600 | 21,038 |
| 2024-10-11 | 33.300 | 33.400 | 32.500 | 33.300 | 33.300 | 106,678 |
| 2024-10-10 | 32.200 | 33.300 | 32.000 | 33.300 | 33.300 | 105,066 |
| 2024-10-09 | 32.900 | 32.900 | 32.100 | 32.600 | 32.600 | 3,656 |
| 2024-10-08 | 32.600 | 33.000 | 32.200 | 32.600 | 32.600 | 29,112 |
| 2024-10-07 | 32.600 | 32.700 | 32.100 | 32.200 | 32.200 | 11,340 |
| 2024-10-04 | 32.400 | 32.400 | 32.000 | 32.200 | 32.200 | 8,803 |
| 2024-10-03 | 32.400 | 32.500 | 31.600 | 32.500 | 32.500 | 5,845 |
| 2024-10-02 | 32.100 | 32.500 | 31.500 | 32.500 | 32.500 | 27,869 |
| 2024-10-01 | 31.200 | 32.900 | 31.200 | 32.000 | 32.000 | 58,518 |
| 2024-09-30 | 30.500 | 31.200 | 30.500 | 31.000 | 31.000 | 2,680 |
| 2024-09-27 | 30.800 | 30.900 | 30.200 | 30.800 | 30.800 | 39,607 |
| 2024-09-26 | 30.500 | 31.000 | 30.500 | 31.000 | 31.000 | 22,934 |
| 2024-09-25 | 30.500 | 30.800 | 30.500 | 30.500 | 30.500 | 12,074 |
| 2024-09-24 | 30.500 | 31.000 | 30.500 | 30.700 | 30.700 | 16,271 |
| 2024-09-23 | 30.300 | 31.000 | 30.300 | 30.700 | 30.700 | 11,442 |
| 2024-09-20 | 31.200 | 31.500 | 31.000 | 31.000 | 31.000 | 4,643 |
| 2024-09-19 | 31.000 | 31.200 | 30.500 | 31.200 | 31.200 | 57,876 |
| 2024-09-18 | 31.400 | 31.400 | 30.200 | 30.800 | 30.800 | 11,193 |
| 2024-09-17 | 31.100 | 31.600 | 31.100 | 31.400 | 31.400 | 65,077 |
| 2024-09-16 | 30.500 | 31.200 | 30.500 | 30.800 | 30.800 | 20,217 |
| 2024-09-13 | 30.100 | 30.400 | 30.000 | 30.400 | 30.400 | 10,684 |
| 2024-09-12 | 30.000 | 30.600 | 30.000 | 30.400 | 30.400 | 2,910 |
| 2024-09-11 | 30.600 | 30.600 | 30.000 | 30.100 | 30.100 | 9,729 |
| 2024-09-10 | 30.800 | 30.900 | 30.200 | 30.600 | 30.600 | 8,519 |
| 2024-09-09 | 30.800 | 31.100 | 29.900 | 31.000 | 31.000 | 9,735 |
| 2024-09-06 | 30.400 | 30.900 | 30.300 | 30.700 | 30.700 | 5,616 |
| 2024-09-05 | 30.400 | 30.900 | 30.300 | 30.500 | 30.500 | 11,470 |
| 2024-09-04 | 30.800 | 30.900 | 30.200 | 30.600 | 30.600 | 7,073 |
| 2024-09-03 | 30.200 | 31.000 | 30.200 | 30.700 | 30.700 | 15,862 |
| 2024-09-02 | 29.500 | 30.300 | 29.500 | 30.200 | 30.200 | 2,038 |
| 2024-08-30 | 30.200 | 30.200 | 29.400 | 29.500 | 29.500 | 22,757 |
| 2024-08-29 | 30.000 | 30.300 | 30.000 | 30.300 | 30.300 | 2,721 |
| 2024-08-28 | 30.300 | 30.300 | 29.600 | 30.000 | 30.000 | 15,863 |
| 2024-08-27 | 29.800 | 30.400 | 29.700 | 30.100 | 30.100 | 49,531 |
| 2024-08-26 | 30.000 | 30.300 | 29.700 | 29.900 | 29.900 | 10,909 |
| 2024-08-23 | 30.000 | 30.900 | 29.700 | 29.900 | 29.900 | 12,639 |
| 2024-08-22 | 30.000 | 30.600 | 29.700 | 29.700 | 29.700 | 47,161 |
| 2024-08-21 | 30.900 | 30.900 | 29.600 | 29.600 | 29.600 | 29,050 |
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.