EmbeddedArt Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.003	0.004	0.002	0.004	4.000	11,139
2023-11-30	0.004	0.004	0.002	0.003	3.000	59,481
2023-11-29	0.003	0.004	0.003	0.004	4.000	2,848
2023-11-28	0.004	0.004	0.003	0.003	3.000	136
2023-11-27	0.004	0.004	0.003	0.004	4.000	1,616
2023-11-24	0.004	0.004	0.003	0.004	4.000	569
2023-11-23	0.004	0.004	0.003	0.004	4.000	14,604
2023-11-22	0.004	0.004	0.003	0.004	4.000	32,605
2023-11-21	0.004	0.004	0.003	0.003	3.000	3,546
2023-11-20	0.004	0.004	0.003	0.003	3.000	368
2023-11-17	0.003	0.004	0.003	0.003	3.000	1,778
2023-11-16	0.003	0.004	0.003	0.004	4.000	844
2023-11-15	0.003	0.004	0.003	0.004	4.000	3,301
2023-11-14	0.003	0.004	0.003	0.004	4.000	506
2023-11-13	0.003	0.004	0.003	0.004	4.000	200
2023-11-10	0.004	0.004	0.003	0.004	4.000	935
2023-11-09	0.003	0.004	0.003	0.004	4.000	615
2023-11-08	0.004	0.004	0.003	0.004	4.000	584
2023-11-07	0.004	0.004	0.003	0.004	4.000	1,425
2023-11-06	0.004	0.004	0.003	0.004	4.000	120
2023-11-03	0.003	0.004	0.003	0.004	4.000	61
2023-11-02	0.004	0.004	0.003	0.004	4.000	1,115
2023-11-01	0.004	0.004	0.003	0.004	4.000	583
2023-10-30	0.004	0.004	0.003	0.004	4.000	785
2023-10-27	0.004	0.004	0.003	0.004	4.000	1,185
2023-10-26	0.003	0.004	0.003	0.004	4.000	2,304
2023-10-25	0.003	0.004	0.003	0.004	4.000	1,585
2023-10-24	0.004	0.004	0.003	0.004	4.000	1,817
2023-10-23	0.004	0.004	0.004	0.004	4.000	1,075
2023-10-20	0.004	0.004	0.003	0.004	4.000	654
2023-10-19	0.003	0.004	0.003	0.004	4.000	8,522
2023-10-18	0.003	0.004	0.003	0.003	3.000	3,333
2023-10-17	0.003	0.004	0.003	0.004	4.000	2,717
2023-10-16	0.004	0.004	0.003	0.004	4.000	223
2023-10-13	0.004	0.004	0.003	0.004	4.000	4,897
2023-10-12	0.004	0.004	0.004	0.004	4.000	1,342
2023-10-11	0.003	0.004	0.003	0.004	4.000	436
2023-10-10	0.003	0.004	0.003	0.004	4.000	1,600
2023-10-09	0.004	0.004	0.004	0.004	4.000	276
2023-10-06	0.004	0.005	0.003	0.004	4.000	1,023
2023-10-05	0.003	0.005	0.003	0.004	4.000	4,032
2023-10-04	0.004	0.004	0.003	0.004	4.000	8,846
2023-10-03	0.005	0.005	0.004	0.004	4.000	41,941
2023-10-02	0.005	0.005	0.005	0.005	5.000	3,007
2023-09-29	0.005	0.005	0.004	0.005	5.000	1,297
2023-09-28	0.005	0.005	0.004	0.005	5.000	2,110
2023-09-27	0.005	0.005	0.004	0.004	4.000	571
2023-09-26	0.005	0.005	0.005	0.005	5.000	315
2023-09-25	0.005	0.005	0.004	0.005	5.000	4,495
2023-09-22	0.005	0.005	0.004	0.005	5.000	2,122
2023-09-21	0.005	0.005	0.004	0.004	4.000	4,101
2023-09-20	0.004	0.005	0.004	0.005	5.000	2,761
2023-09-19	0.005	0.005	0.005	0.005	5.000	1,346
2023-09-18	0.005	0.005	0.004	0.005	5.000	951
2023-09-15	0.004	0.005	0.004	0.005	5.000	9,130
2023-09-14	0.005	0.005	0.004	0.004	4.000	2,225
2023-09-13	0.005	0.005	0.005	0.005	5.000	50
2023-09-12	0.005	0.005	0.004	0.005	5.000	741
2023-09-11	0.004	0.005	0.004	0.005	5.000	945
2023-09-08	0.005	0.005	0.004	0.005	5.000	2,461

← NewerPage 13 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.