EmbeddedArt Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	8.350	8.690	8.200	8.270	8.270	3,949
2024-08-21	8.510	8.510	8.350	8.350	8.350	2,445
2024-08-20	8.820	8.820	8.370	8.390	8.390	595
2024-08-19	8.400	8.920	8.400	8.440	8.440	1,557
2024-08-16	8.970	8.970	8.190	8.400	8.400	6,258
2024-08-15	9.270	9.270	8.390	9.020	9.020	2,670
2024-08-14	8.220	9.290	8.210	9.270	9.270	1,362
2024-08-13	8.460	8.630	8.220	8.620	8.620	2,299
2024-08-12	8.330	8.970	8.330	8.460	8.460	3,643
2024-08-09	9.150	9.530	8.330	8.330	8.330	2,816
2024-08-08	9.680	9.680	8.140	9.150	9.150	2,470
2024-08-07	9.760	9.760	8.890	9.680	9.680	4,609
2024-08-06	8.600	9.640	8.180	8.890	8.890	5,207
2024-08-05	9.000	9.850	7.180	8.600	8.600	11,238
2024-08-02	10.740	10.740	9.810	10.040	10.040	3,668
2024-08-01	10.000	10.980	9.550	10.740	10.740	4,025
2024-07-31	10.840	10.840	9.790	10.000	10.000	4,720
2024-07-30	9.990	10.880	9.500	10.840	10.840	1,530
2024-07-29	10.600	11.020	9.420	9.990	9.990	8,198
2024-07-26	10.760	10.760	10.600	10.600	10.600	1,993
2024-07-25	10.500	10.800	10.000	10.600	10.600	6,696
2024-07-24	11.120	11.460	10.360	10.500	10.500	5,614
2024-07-23	10.700	11.120	10.500	10.500	10.500	6,131
2024-07-22	11.000	11.800	10.700	10.720	10.720	1,362
2024-07-19	11.080	11.780	10.860	11.000	11.000	5,038
2024-07-18	11.500	11.860	10.860	11.080	11.080	10,625
2024-07-17	11.400	12.480	11.200	11.500	11.500	7,141
2024-07-16	12.200	12.780	11.280	12.500	12.500	11,567
2024-07-15	11.860	12.360	11.200	12.180	12.180	2,897
2024-07-12	11.000	11.920	10.560	11.860	11.860	9,503
2024-07-11	10.420	11.320	10.400	10.540	10.540	7,217
2024-07-10	10.980	11.340	10.320	10.420	10.420	4,486
2024-07-09	11.360	11.360	10.100	11.000	11.000	6,242
2024-07-08	12.160	12.200	10.880	11.360	11.360	3,505
2024-07-05	11.500	12.180	10.320	12.160	12.160	12,237
2024-07-04	11.800	11.800	11.140	11.500	11.500	8,758
2024-07-03	12.100	12.420	11.500	11.800	11.800	8,009
2024-07-02	12.560	12.780	11.560	12.100	12.100	12,242
2024-07-01	12.780	12.880	11.800	12.560	12.560	7,578
2024-06-28	12.880	12.880	12.000	12.780	12.780	13,683
2024-06-27	14.060	14.060	12.840	12.880	12.880	5,072
2024-06-26	12.740	15.600	12.600	14.080	14.080	13,300
2024-06-25	13.480	13.480	12.500	12.740	12.740	4,170
2024-06-24	13.000	13.560	12.480	13.480	13.480	3,054
2024-06-20	13.500	14.620	12.720	12.720	12.720	11,716
2024-06-19	14.580	14.900	13.360	13.500	13.500	18,627
2024-06-18	14.820	14.820	14.140	14.580	14.580	6,263
2024-06-17	15.000	15.580	13.740	14.140	14.140	10,764
2024-06-14	13.000	15.000	13.000	13.660	13.660	15,196
2024-06-13	12.620	13.940	12.620	13.000	13.000	4,637
2024-06-12	13.480	13.480	12.380	12.620	12.620	4,693
2024-06-11	13.980	13.980	13.040	13.260	13.260	5,237
2024-06-10	14.000	14.450	13.500	14.000	14.000	13,850
2024-06-07	11.350	14.300	11.350	14.000	14.000	24,525
2024-06-05	12.700	13.600	12.100	12.100	12.100	9,133
2024-06-04	12.350	13.700	12.050	12.700	12.700	11,840
2024-06-03	12.000	13.500	11.750	12.350	12.350	8,557
2024-05-31	11.950	12.000	11.200	11.200	11.200	5,194
2024-05-30	11.200	12.500	11.150	11.700	11.700	3,299
2024-05-29	11.000	11.300	10.450	11.000	11.000	10,530

← NewerPage 10 of 21 · 1,253 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.