EmbeddedArt Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.870 | 4.870 | 4.300 | 4.495 | 4.495 | 1,674 |
| 2026-10-16 | 4.330 | 4.865 | 4.200 | 4.230 | 4.230 | 4,391 |
| 2026-10-15 | 4.500 | 4.500 | 4.330 | 4.400 | 4.400 | 1,339 |
| 2026-10-14 | 4.335 | 4.500 | 4.335 | 4.500 | 4.500 | 775 |
| 2026-10-13 | 4.340 | 4.935 | 4.340 | 4.500 | 4.500 | 1,566 |
| 2026-10-12 | 4.530 | 5.090 | 4.200 | 4.890 | 4.890 | 14,832 |
| 2026-10-09 | 4.940 | 4.990 | 4.535 | 4.980 | 4.980 | 8,252 |
| 2026-10-08 | 5.160 | 5.160 | 4.505 | 4.935 | 4.935 | 13,911 |
| 2026-10-07 | 4.850 | 4.850 | 4.500 | 4.550 | 4.550 | 1,806 |
| 2026-10-06 | 4.795 | 4.850 | 4.505 | 4.850 | 4.850 | 1,975 |
| 2026-10-05 | 4.880 | 4.880 | 4.700 | 4.800 | 4.800 | 2,215 |
| 2026-10-02 | 5.500 | 5.500 | 5.000 | 5.130 | 5.130 | 2,453 |
| 2026-10-01 | 5.600 | 5.600 | 4.845 | 5.500 | 5.500 | 820 |
| 2026-09-30 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 1,854 |
| 2026-09-29 | 4.795 | 5.500 | 4.795 | 5.400 | 5.400 | 1,280 |
| 2026-09-28 | 4.710 | 5.480 | 4.710 | 5.400 | 5.400 | 4,832 |
| 2026-09-25 | 4.870 | 5.500 | 4.690 | 5.500 | 5.500 | 2,040 |
| 2026-09-24 | 4.700 | 5.190 | 4.400 | 5.190 | 5.190 | 8,876 |
| 2026-09-23 | 4.700 | 5.000 | 4.700 | 5.000 | 5.000 | 5,601 |
| 2026-09-22 | 4.700 | 4.900 | 4.700 | 4.900 | 4.900 | 11,174 |
| 2026-09-21 | 4.795 | 4.945 | 4.500 | 4.700 | 4.700 | 4,369 |
| 2026-09-18 | 4.525 | 4.985 | 4.500 | 4.795 | 4.795 | 6,573 |
| 2026-09-17 | 4.500 | 5.040 | 4.500 | 4.990 | 4.990 | 11,122 |
| 2026-09-16 | 5.000 | 5.000 | 4.325 | 4.985 | 4.985 | 26,147 |
| 2026-09-15 | 5.000 | 6.000 | 5.000 | 5.100 | 5.100 | 13,073 |
| 2026-09-14 | 6.170 | 6.170 | 5.500 | 5.550 | 5.550 | 1,384 |
| 2026-09-11 | 5.460 | 5.540 | 5.100 | 5.500 | 5.500 | 2,519 |
| 2026-09-10 | 5.460 | 5.550 | 5.460 | 5.550 | 5.550 | 416 |
| 2026-09-09 | 5.500 | 5.950 | 5.500 | 5.950 | 5.950 | 2,126 |
| 2026-09-08 | 5.540 | 5.990 | 5.530 | 5.990 | 5.990 | 10,948 |
| 2026-09-07 | 5.650 | 6.000 | 5.610 | 5.890 | 5.890 | 8,154 |
| 2026-09-04 | 6.100 | 6.100 | 5.520 | 5.650 | 5.650 | 2,452 |
| 2026-09-03 | 5.600 | 6.180 | 5.600 | 6.180 | 6.180 | 521 |
| 2026-09-02 | 5.520 | 6.190 | 5.520 | 5.600 | 5.600 | 395 |
| 2026-09-01 | 5.600 | 6.200 | 5.210 | 6.200 | 6.200 | 14,039 |
| 2026-08-31 | 6.100 | 6.100 | 5.560 | 6.000 | 6.000 | 677 |
| 2026-08-28 | 5.510 | 6.300 | 5.510 | 6.100 | 6.100 | 7,474 |
| 2026-08-27 | 6.290 | 6.320 | 5.400 | 5.860 | 5.860 | 14,406 |
| 2026-08-26 | 6.140 | 6.290 | 6.010 | 6.100 | 6.100 | 11,895 |
| 2026-08-25 | 6.050 | 6.430 | 6.050 | 6.140 | 6.140 | 1,676 |
| 2026-08-24 | 6.200 | 6.270 | 6.000 | 6.150 | 6.150 | 25,691 |
| 2026-08-21 | 6.160 | 6.620 | 6.160 | 6.620 | 6.620 | 5,471 |
| 2026-08-20 | 6.160 | 6.590 | 6.160 | 6.550 | 6.550 | 417 |
| 2026-08-19 | 6.400 | 6.500 | 6.030 | 6.150 | 6.150 | 18,216 |
| 2026-08-18 | 6.460 | 6.500 | 6.400 | 6.400 | 6.400 | 1,574 |
| 2026-08-17 | 6.460 | 6.490 | 6.460 | 6.460 | 6.460 | 3,546 |
| 2026-08-14 | 6.590 | 6.590 | 6.450 | 6.450 | 6.450 | 1,063 |
| 2026-08-13 | 6.420 | 6.610 | 6.420 | 6.500 | 6.500 | 2,763 |
| 2026-08-12 | 6.500 | 6.670 | 6.410 | 6.420 | 6.420 | 3,145 |
| 2026-08-11 | 6.400 | 6.750 | 6.400 | 6.620 | 6.620 | 2,546 |
| 2026-08-10 | 6.500 | 6.990 | 6.400 | 6.680 | 6.680 | 10,787 |
| 2026-08-07 | 6.500 | 6.600 | 6.500 | 6.500 | 6.500 | 2,117 |
| 2026-08-06 | 6.700 | 6.980 | 6.500 | 6.600 | 6.600 | 7,218 |
| 2026-08-05 | 6.510 | 7.000 | 6.510 | 6.550 | 6.550 | 2,311 |
| 2026-08-04 | 6.700 | 6.700 | 6.500 | 6.510 | 6.510 | 1,205 |
| 2026-08-03 | 6.480 | 6.750 | 6.470 | 6.740 | 6.740 | 6,554 |
| 2026-07-31 | 6.510 | 6.600 | 6.450 | 6.480 | 6.480 | 4,986 |
| 2026-07-30 | 6.400 | 6.830 | 6.400 | 6.830 | 6.830 | 5,835 |
| 2026-07-29 | 6.800 | 6.830 | 6.800 | 6.830 | 6.830 | 7,484 |
| 2026-07-28 | 6.820 | 6.830 | 6.460 | 6.780 | 6.780 | 3,920 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.