EmbeddedArt Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 8.300 | 8.660 | 8.300 | 8.370 | 8.370 | 2,728 |
| 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 |
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.