EmbeddedArt Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.005	0.006	0.005	0.006	6.000	18,791
2023-06-13	0.006	0.006	0.005	0.005	5.000	44,319
2023-06-12	0.006	0.006	0.005	0.006	6.000	12,215
2023-06-09	0.006	0.006	0.005	0.006	6.000	3,899
2023-06-08	0.006	0.007	0.005	0.006	6.000	52,932
2023-06-07	0.006	0.007	0.006	0.007	7.000	4,202
2023-06-05	0.007	0.007	0.006	0.007	7.000	9,212
2023-06-02	0.007	0.007	0.006	0.007	7.000	28,770
2023-06-01	0.007	0.008	0.006	0.007	7.000	20,432
2023-05-31	0.009	0.009	0.007	0.008	8.000	46,513
2023-05-30	0.008	0.009	0.008	0.009	9.000	11,217
2023-05-29	0.009	0.009	0.008	0.008	8.000	5,701
2023-05-26	0.008	0.009	0.007	0.009	9.000	21,961
2023-05-25	0.009	0.009	0.007	0.008	8.000	37,750
2023-05-24	0.009	0.010	0.009	0.010	10.000	9,999
2023-05-23	0.011	0.011	0.009	0.010	10.000	4,457
2023-05-22	0.011	0.011	0.010	0.011	11.000	570
2023-05-19	0.010	0.011	0.009	0.011	11.000	13,684
2023-05-17	0.012	0.012	0.010	0.010	10.000	7,318
2023-05-16	0.012	0.012	0.011	0.012	12.000	4,035
2023-05-15	0.013	0.013	0.011	0.013	13.000	4,792
2023-05-12	0.013	0.013	0.012	0.013	13.000	2,122
2023-05-11	0.012	0.013	0.012	0.013	13.000	31
2023-05-10	0.012	0.013	0.012	0.012	12.000	1,025
2023-05-09	0.012	0.012	0.011	0.012	12.000	270
2023-05-08	0.012	0.013	0.011	0.011	11.000	943
2023-05-05	0.012	0.013	0.012	0.012	12.000	1,277
2023-05-04	0.012	0.013	0.011	0.012	12.000	3,824
2023-05-03	0.010	0.012	0.010	0.012	12.000	12,969
2023-05-02	0.011	0.011	0.010	0.011	11.000	2,598
2023-04-28	0.012	0.013	0.010	0.011	11.000	25,324
2023-04-27	0.011	0.012	0.010	0.012	12.000	1,703
2023-04-26	0.011	0.012	0.010	0.011	11.000	37,255
2023-04-25	0.011	0.012	0.010	0.011	11.000	23,102
2023-04-24	0.011	0.012	0.011	0.012	12.000	338
2023-04-21	0.011	0.012	0.011	0.012	12.000	472
2023-04-20	0.011	0.014	0.011	0.012	12.000	25,418
2023-04-19	0.012	0.012	0.010	0.010	10.000	4,308
2023-04-18	0.013	0.013	0.011	0.011	11.000	7,482
2023-04-17	0.013	0.013	0.012	0.013	13.000	1,100
2023-04-14	0.014	0.014	0.012	0.013	13.000	6,532
2023-04-13	0.013	0.014	0.013	0.014	14.000	3,593
2023-04-12	0.014	0.014	0.013	0.014	14.000	5,299
2023-04-11	0.014	0.015	0.014	0.014	14.000	7,353
2023-04-05	0.015	0.015	0.014	0.015	15.000	11,077
2023-04-04	0.014	0.016	0.014	0.015	15.000	11,645
2023-04-03	0.013	0.014	0.013	0.014	14.000	1,975
2023-03-31	0.014	0.014	0.013	0.014	14.000	98
2023-03-30	0.014	0.015	0.013	0.013	13.000	1,306
2023-03-29	0.014	0.014	0.014	0.014	14.000	537
2023-03-28	0.012	0.014	0.012	0.014	14.000	8,859
2023-03-27	0.013	0.014	0.012	0.012	12.000	3,117
2023-03-24	0.014	0.014	0.013	0.014	14.000	2,474
2023-03-23	0.014	0.014	0.013	0.014	14.000	1,145
2023-03-22	0.013	0.014	0.012	0.014	14.000	1,402
2023-03-21	0.013	0.014	0.012	0.013	13.000	8,959
2023-03-20	0.013	0.013	0.012	0.012	12.000	1,784
2023-03-17	0.013	0.014	0.012	0.013	13.000	8,128
2023-03-16	0.012	0.013	0.012	0.013	13.000	992
2023-03-15	0.012	0.013	0.012	0.012	12.000	1,689

← NewerPage 15 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.