Embla Medical hf historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	27.350	28.400	27.350	27.650	27.650	30,113
2026-10-15	27.550	27.700	27.300	27.400	27.400	34,130
2026-10-14	27.250	27.600	27.000	27.550	27.550	34,169
2026-10-13	27.100	27.550	27.050	27.200	27.200	34,384
2026-10-12	27.700	27.750	27.000	27.050	27.050	75,564
2026-10-09	27.800	28.000	27.250	27.650	27.650	74,403
2026-10-08	27.850	27.850	27.500	27.750	27.750	14,144
2026-10-07	27.600	28.000	27.550	27.850	27.850	34,514
2026-10-06	26.500	27.850	26.500	27.650	27.650	51,515
2026-10-05	26.650	26.900	26.450	26.650	26.650	23,533
2026-10-02	27.400	27.400	26.450	26.600	26.600	41,718
2026-10-01	27.150	27.300	26.350	26.350	26.350	46,295
2026-09-30	27.350	27.500	27.000	27.150	27.150	18,856
2026-09-29	27.450	27.500	27.100	27.350	27.350	22,721
2026-09-28	27.150	27.650	27.150	27.450	27.450	19,301
2026-09-25	27.400	27.600	27.250	27.350	27.350	15,516
2026-09-24	27.450	27.500	27.100	27.350	27.350	26,173
2026-09-23	27.150	27.650	27.150	27.350	27.350	56,672
2026-09-22	27.600	27.750	27.050	27.250	27.250	57,386
2026-09-21	28.000	28.000	27.100	27.250	27.250	35,525
2026-09-18	27.250	27.450	27.050	27.250	27.250	25,741
2026-09-17	27.000	27.550	27.000	27.200	27.200	42,194
2026-09-16	27.200	27.350	26.500	27.050	27.050	76,964
2026-09-15	27.000	27.500	27.000	27.200	27.200	57,255
2026-09-14	28.000	29.200	26.950	27.200	27.200	77,835
2026-09-11	27.700	27.900	26.900	27.150	27.150	79,417
2026-09-10	28.250	28.300	27.400	27.700	27.700	90,431
2026-09-09	28.650	28.650	27.800	27.850	27.850	43,827
2026-09-08	28.350	28.700	28.050	28.450	28.450	35,244
2026-09-07	28.000	28.700	27.500	28.400	28.400	52,672
2026-09-04	28.800	29.250	28.350	28.750	28.750	52,100
2026-09-03	29.750	29.750	28.800	29.000	29.000	84,121
2026-09-02	29.050	29.200	28.850	29.050	29.050	21,679
2026-09-01	29.150	29.350	29.000	29.000	29.000	54,133
2026-08-31	29.400	29.600	29.150	29.200	29.200	141,680
2026-08-28	29.500	29.600	29.100	29.400	29.400	26,208
2026-08-27	28.900	29.600	28.700	29.500	29.500	120,385
2026-08-26	30.100	30.250	28.500	29.150	29.150	185,127
2026-08-25	30.350	30.450	30.150	30.150	30.150	15,979
2026-08-24	30.000	30.400	29.950	30.250	30.250	49,749
2026-08-21	29.550	30.100	29.450	30.000	30.000	59,649
2026-08-20	29.650	29.800	29.550	29.750	29.750	26,867
2026-08-19	29.750	29.800	29.400	29.750	29.750	51,290
2026-08-18	29.500	29.800	29.400	29.550	29.550	42,124
2026-08-17	29.300	29.750	29.250	29.600	29.600	53,560
2026-08-14	29.800	30.150	29.550	29.850	29.850	75,470
2026-08-13	29.500	30.000	29.500	29.800	29.800	46,129
2026-08-12	29.900	29.950	29.500	29.550	29.550	37,149
2026-08-11	29.400	30.000	29.300	29.900	29.900	43,179
2026-08-10	29.550	29.550	29.100	29.450	29.450	19,198
2026-08-07	28.900	29.700	28.900	29.350	29.350	33,744
2026-08-06	29.100	29.300	28.900	28.950	28.950	86,467
2026-08-05	28.750	29.200	28.450	29.050	29.050	43,729
2026-08-04	28.900	29.000	28.450	28.500	28.500	49,308
2026-08-03	28.700	29.250	28.450	28.900	28.900	92,929
2026-07-31	28.300	28.950	28.200	28.300	28.300	36,950
2026-07-30	28.500	29.000	28.500	28.600	28.600	55,963
2026-07-29	28.450	28.800	28.250	28.700	28.700	77,389
2026-07-28	28.200	28.450	28.050	28.300	28.300	58,397
2026-07-27	28.300	28.650	28.050	28.200	28.200	104,767

Page 1 of 21 · 1,254 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.