EmbeddedArt Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.005	0.006	0.004	0.006	6.000	2,881
2023-09-06	0.005	0.006	0.005	0.006	6.000	3,012
2023-09-05	0.006	0.006	0.005	0.006	6.000	4,853
2023-09-04	0.006	0.006	0.004	0.004	4.000	273
2023-09-01	0.005	0.005	0.005	0.005	5.000	767
2023-08-31	0.005	0.005	0.004	0.005	5.000	4,570
2023-08-30	0.006	0.006	0.004	0.005	5.000	6,273
2023-08-29	0.006	0.006	0.004	0.006	6.000	310
2023-08-28	0.006	0.006	0.005	0.006	6.000	3,151
2023-08-25	0.006	0.006	0.004	0.006	6.000	2,281
2023-08-24	0.006	0.006	0.004	0.006	6.000	5,126
2023-08-23	0.006	0.006	0.004	0.005	5.000	2,722
2023-08-22	0.006	0.006	0.005	0.005	5.000	38,392
2023-08-21	0.005	0.006	0.004	0.006	6.000	32,634
2023-08-18	0.004	0.005	0.004	0.005	5.000	2,314
2023-08-17	0.005	0.005	0.004	0.004	4.000	4,005
2023-08-16	0.005	0.005	0.004	0.005	5.000	492
2023-08-15	0.005	0.005	0.004	0.005	5.000	1,480
2023-08-14	0.005	0.006	0.004	0.005	5.000	24,974
2023-08-11	0.005	0.005	0.004	0.005	5.000	4,919
2023-08-10	0.005	0.005	0.004	0.005	5.000	12,627
2023-08-09	0.005	0.005	0.004	0.005	5.000	13,281
2023-08-08	0.006	0.006	0.005	0.005	5.000	22,646
2023-08-07	0.005	0.006	0.005	0.006	6.000	532
2023-08-04	0.006	0.006	0.005	0.006	6.000	3,074
2023-08-03	0.005	0.006	0.005	0.006	6.000	1,456
2023-08-02	0.005	0.006	0.005	0.006	6.000	1,316
2023-08-01	0.006	0.006	0.005	0.006	6.000	2,022
2023-07-31	0.006	0.006	0.005	0.006	6.000	2,688
2023-07-28	0.006	0.006	0.005	0.006	6.000	611
2023-07-27	0.006	0.006	0.005	0.006	6.000	5,808
2023-07-26	0.005	0.006	0.005	0.006	6.000	2,339
2023-07-25	0.005	0.006	0.004	0.006	6.000	6,241
2023-07-24	0.006	0.006	0.005	0.005	5.000	1,421
2023-07-21	0.006	0.006	0.005	0.006	6.000	1,268
2023-07-20	0.005	0.006	0.005	0.006	6.000	5,296
2023-07-19	0.005	0.006	0.005	0.006	6.000	11,705
2023-07-18	0.006	0.006	0.005	0.005	5.000	2,301
2023-07-17	0.006	0.006	0.005	0.005	5.000	2,851
2023-07-14	0.004	0.006	0.004	0.006	6.000	3,694
2023-07-13	0.006	0.006	0.004	0.005	5.000	3,506
2023-07-12	0.005	0.006	0.004	0.005	5.000	3,174
2023-07-11	0.004	0.006	0.004	0.005	5.000	42,683
2023-07-10	0.004	0.004	0.003	0.004	4.000	12,801
2023-07-07	0.004	0.004	0.004	0.004	4.000	4,275
2023-07-06	0.005	0.005	0.003	0.004	4.000	45,105
2023-07-05	0.005	0.006	0.004	0.005	5.000	4,406
2023-07-04	0.005	0.006	0.004	0.005	5.000	9,004
2023-07-03	0.005	0.006	0.004	0.005	5.000	4,056
2023-06-30	0.005	0.005	0.004	0.005	5.000	12,480
2023-06-29	0.005	0.005	0.004	0.005	5.000	11,772
2023-06-28	0.005	0.006	0.005	0.005	5.000	8,555
2023-06-27	0.006	0.006	0.005	0.005	5.000	5,275
2023-06-26	0.005	0.006	0.005	0.006	6.000	3,070
2023-06-22	0.006	0.006	0.005	0.006	6.000	1,816
2023-06-21	0.006	0.006	0.005	0.006	6.000	3,906
2023-06-20	0.007	0.007	0.005	0.005	5.000	18,769
2023-06-19	0.007	0.007	0.005	0.007	7.000	25,810
2023-06-16	0.005	0.007	0.005	0.007	7.000	11,052
2023-06-15	0.005	0.006	0.005	0.006	6.000	2,474

← NewerPage 14 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.