EmbeddedArt Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.008	0.009	0.006	0.007	7.400	77,288
2024-02-28	0.007	0.010	0.007	0.009	9.000	129,137
2024-02-27	0.006	0.009	0.006	0.007	6.800	141,027
2024-02-26	0.005	0.006	0.005	0.006	5.600	25,383
2024-02-23	0.005	0.007	0.005	0.005	5.000	65,349
2024-02-22	0.006	0.006	0.005	0.005	5.200	82,948
2024-02-21	0.009	0.009	0.005	0.006	5.800	165,934
2024-02-20	0.011	0.013	0.008	0.009	8.800	248,659
2024-02-19	0.003	0.011	0.003	0.010	10.200	687,627
2024-02-16	0.003	0.003	0.003	0.003	2.800	1,495
2024-02-15	0.003	0.003	0.002	0.003	3.000	1,142
2024-02-14	0.002	0.003	0.002	0.003	3.000	5,047
2024-02-13	0.003	0.003	0.002	0.003	2.800	681
2024-02-12	0.002	0.003	0.002	0.003	3.000	22,212
2024-02-09	0.002	0.002	0.002	0.002	2.400	7,253
2024-02-08	0.002	0.002	0.002	0.002	2.400	782
2024-02-07	0.002	0.002	0.002	0.002	2.400	854
2024-02-06	0.002	0.002	0.002	0.002	2.200	9,193
2024-02-05	0.003	0.003	0.002	0.002	2.400	11,371
2024-02-02	0.002	0.003	0.002	0.003	2.600	2,147
2024-01-31	0.003	0.003	0.002	0.003	3.000	180
2024-01-30	0.003	0.003	0.002	0.003	3.000	228
2024-01-29	0.002	0.003	0.002	0.003	3.000	653
2024-01-26	0.003	0.003	0.002	0.003	3.000	4,993
2024-01-25	0.003	0.003	0.002	0.003	3.000	3,153
2024-01-24	0.002	0.003	0.002	0.003	3.000	353
2024-01-23	0.003	0.003	0.002	0.003	3.000	63
2024-01-22	0.003	0.003	0.002	0.003	3.000	1,098
2024-01-19	0.002	0.003	0.002	0.003	3.000	1,260
2024-01-18	0.003	0.003	0.002	0.003	3.000	1,082
2024-01-17	0.002	0.004	0.002	0.003	3.000	581
2024-01-16	0.002	0.004	0.002	0.004	4.000	1,715
2024-01-15	0.003	0.004	0.002	0.004	4.000	51,183
2024-01-12	0.003	0.004	0.002	0.004	4.000	22,432
2024-01-11	0.003	0.004	0.003	0.004	4.000	247
2024-01-10	0.004	0.004	0.003	0.004	4.000	136
2024-01-09	0.003	0.004	0.003	0.004	4.000	230
2024-01-08	0.004	0.004	0.003	0.003	3.000	6,031
2024-01-05	0.004	0.004	0.004	0.004	4.000	460
2024-01-04	0.003	0.004	0.003	0.004	4.000	1,612
2024-01-03	0.004	0.004	0.003	0.004	4.000	3,555
2024-01-02	0.003	0.004	0.003	0.004	4.000	6,238
2023-12-29	0.004	0.004	0.002	0.004	4.000	5,583
2023-12-28	0.004	0.004	0.003	0.004	4.000	4,520
2023-12-27	0.003	0.004	0.002	0.003	3.000	14,110
2023-12-22	0.004	0.004	0.003	0.004	4.000	5,604
2023-12-21	0.004	0.004	0.003	0.004	4.000	140
2023-12-20	0.004	0.004	0.002	0.004	4.000	1,262
2023-12-19	0.003	0.004	0.003	0.004	4.000	2,097
2023-12-18	0.004	0.004	0.003	0.004	4.000	65
2023-12-15	0.004	0.004	0.003	0.004	4.000	123
2023-12-14	0.003	0.004	0.003	0.004	4.000	615
2023-12-13	0.004	0.004	0.003	0.004	4.000	1,394
2023-12-12	0.003	0.004	0.003	0.004	4.000	639
2023-12-11	0.004	0.004	0.003	0.004	4.000	1,229
2023-12-08	0.003	0.004	0.003	0.004	4.000	2,971
2023-12-07	0.003	0.004	0.003	0.004	4.000	3,621
2023-12-06	0.003	0.004	0.002	0.002	2.000	8,124
2023-12-05	0.003	0.004	0.002	0.004	4.000	3,094
2023-12-04	0.004	0.004	0.002	0.003	3.000	3,086

← NewerPage 12 of 21 · 1,258 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.