EmbeddedArt Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	11.000	11.300	10.450	11.000	11.000	10,530
2024-05-28	12.550	12.550	10.750	11.000	11.000	6,099
2024-05-27	13.150	13.150	10.450	11.650	11.650	16,122
2024-05-24	15.000	15.000	13.000	13.150	13.150	13,832
2024-05-23	14.750	14.750	12.800	14.250	14.250	14,250
2024-05-22	13.550	14.950	12.700	13.500	13.500	14,144
2024-05-21	15.000	15.000	13.050	13.550	13.550	16,574
2024-05-20	12.200	16.500	12.200	15.000	15.000	52,857
2024-05-17	10.050	15.000	10.050	12.200	12.200	71,653
2024-05-16	8.700	11.000	7.820	10.000	10.000	16,563
2024-05-15	7.980	8.980	7.200	8.700	8.700	9,416
2024-05-14	8.300	8.300	7.180	7.980	7.980	10,415
2024-05-13	8.900	9.660	8.000	8.300	8.300	12,322
2024-05-10	7.480	8.980	7.480	8.600	8.600	21,609
2024-05-08	6.920	7.960	6.700	7.460	7.460	12,616
2024-05-07	7.700	7.700	6.320	6.920	6.920	35,236
2024-05-06	9.600	10.000	7.300	7.780	7.780	31,461
2024-05-03	10.746	11.248	9.600	9.600	9.600	13,021
2024-05-02	11.796	11.796	9.581	10.746	10.746	26,483
2024-04-30	12.894	12.920	10.500	11.796	11.796	18,427
2024-04-29	14.200	14.998	10.700	12.950	12.950	27,023
2024-04-26	0.016	0.016	0.012	0.014	14.200	61,126
2024-04-25	0.020	0.020	0.013	0.016	15.800	110,735
2024-04-24	0.016	0.023	0.016	0.020	20.000	167,384
2024-04-23	0.011	0.015	0.010	0.015	14.600	71,680
2024-04-22	0.011	0.012	0.011	0.011	10.800	18,572
2024-04-19	0.009	0.011	0.009	0.011	11.000	41,948
2024-04-18	0.008	0.011	0.008	0.009	9.400	119,612
2024-04-17	0.007	0.014	0.007	0.007	7.400	162,419
2024-04-16	0.007	0.009	0.006	0.007	7.000	11,011
2024-04-15	0.006	0.007	0.006	0.007	6.800	2,505
2024-04-12	0.006	0.007	0.006	0.006	6.200	6,978
2024-04-11	0.006	0.007	0.006	0.006	6.400	2,803
2024-04-10	0.006	0.006	0.006	0.006	5.600	2,367
2024-04-09	0.006	0.006	0.006	0.006	5.800	2,180
2024-04-08	0.006	0.006	0.005	0.006	5.800	3,991
2024-04-05	0.007	0.007	0.006	0.006	6.400	5,117
2024-04-04	0.007	0.007	0.005	0.007	6.600	18,223
2024-04-03	0.007	0.007	0.006	0.007	7.000	1,744
2024-04-02	0.007	0.007	0.007	0.007	7.000	4,989
2024-03-28	0.006	0.007	0.006	0.007	6.600	5,237
2024-03-27	0.006	0.007	0.006	0.006	6.400	7,887
2024-03-26	0.007	0.007	0.006	0.006	6.400	1,348
2024-03-25	0.007	0.008	0.007	0.007	7.000	5,722
2024-03-22	0.007	0.008	0.007	0.007	7.400	935
2024-03-21	0.006	0.007	0.005	0.007	7.000	15,156
2024-03-20	0.007	0.007	0.006	0.006	6.200	11,408
2024-03-19	0.007	0.007	0.006	0.007	6.600	9,796
2024-03-18	0.007	0.007	0.006	0.007	7.000	2,857
2024-03-15	0.007	0.007	0.006	0.007	7.000	7,915
2024-03-14	0.007	0.007	0.007	0.007	7.200	10,035
2024-03-13	0.007	0.008	0.007	0.007	7.200	37,193
2024-03-12	0.007	0.007	0.006	0.007	6.800	7,572
2024-03-11	0.007	0.007	0.006	0.007	7.000	21,986
2024-03-08	0.007	0.007	0.007	0.007	7.200	9,694
2024-03-07	0.007	0.007	0.006	0.007	7.000	3,460
2024-03-06	0.007	0.007	0.007	0.007	7.200	6,404
2024-03-05	0.007	0.008	0.007	0.007	7.400	10,569
2024-03-04	0.007	0.008	0.007	0.007	7.000	12,974
2024-03-01	0.007	0.008	0.006	0.007	7.400	35,019

← NewerPage 11 of 21 · 1,254 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.