EmbeddedArt Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	0.012	0.013	0.011	0.012	12.000	4,570
2023-03-13	0.012	0.013	0.012	0.012	12.000	9,760
2023-03-10	0.014	0.014	0.012	0.013	13.000	3,204
2023-03-09	0.014	0.014	0.014	0.014	14.000	21
2023-03-08	0.013	0.014	0.012	0.013	13.000	1,366
2023-03-07	0.014	0.014	0.012	0.014	14.000	3,038
2023-03-06	0.014	0.014	0.013	0.013	13.000	1,835
2023-03-03	0.014	0.014	0.013	0.013	13.000	9,790
2023-03-02	0.014	0.014	0.013	0.013	13.000	3,818
2023-03-01	0.014	0.014	0.013	0.014	14.000	7,085
2023-02-28	0.013	0.014	0.012	0.013	13.000	3,974
2023-02-27	0.014	0.014	0.013	0.014	14.000	11,418
2023-02-24	0.014	0.015	0.013	0.014	14.000	11,224
2023-02-23	0.015	0.016	0.014	0.015	15.000	3,629
2023-02-22	0.015	0.016	0.015	0.015	15.000	9,205
2023-02-21	0.014	0.016	0.014	0.016	16.000	4,105
2023-02-20	0.016	0.016	0.014	0.016	16.000	1,972
2023-02-17	0.014	0.016	0.014	0.016	16.000	13,002
2023-02-16	0.015	0.016	0.014	0.014	14.000	10,341
2023-02-15	0.028	0.030	0.014	0.015	15.000	69,128
2023-02-14	0.029	0.030	0.028	0.030	30.000	1,207
2023-02-13	0.030	0.032	0.029	0.029	29.000	2,844
2023-02-10	0.030	0.030	0.027	0.030	30.000	1,820
2023-02-09	0.027	0.033	0.026	0.030	30.000	8,705
2023-02-08	0.029	0.029	0.025	0.027	27.000	6,603
2023-02-07	0.029	0.029	0.027	0.029	29.000	1,489
2023-02-06	0.030	0.030	0.027	0.029	29.000	2,058
2023-02-03	0.030	0.031	0.029	0.030	30.000	664
2023-02-02	0.030	0.031	0.028	0.031	31.000	2,394
2023-02-01	0.032	0.032	0.028	0.030	30.000	3,614
2023-01-31	0.032	0.035	0.030	0.032	32.000	6,787
2023-01-30	0.029	0.030	0.028	0.029	29.000	932
2023-01-27	0.029	0.030	0.028	0.029	29.000	558
2023-01-26	0.030	0.030	0.030	0.030	30.000	377
2023-01-25	0.030	0.030	0.028	0.030	30.000	644
2023-01-24	0.030	0.030	0.028	0.030	30.000	473
2023-01-23	0.028	0.030	0.027	0.028	28.000	953
2023-01-20	0.029	0.030	0.028	0.028	28.000	1,426
2023-01-19	0.028	0.030	0.028	0.029	29.000	1,100
2023-01-18	0.029	0.030	0.028	0.030	30.000	608
2023-01-17	0.027	0.030	0.027	0.029	29.000	3,307
2023-01-16	0.027	0.028	0.026	0.027	27.000	2,963
2023-01-13	0.027	0.029	0.027	0.028	28.000	4,411
2023-01-12	0.026	0.027	0.025	0.027	27.000	3,610
2023-01-11	0.027	0.028	0.025	0.025	25.000	5,817
2023-01-10	0.024	0.027	0.024	0.027	27.000	1,606
2023-01-09	0.027	0.029	0.026	0.026	26.000	3,648
2023-01-05	0.028	0.029	0.028	0.029	29.000	899
2023-01-04	0.026	0.029	0.026	0.027	27.000	5,340
2023-01-03	0.027	0.027	0.025	0.026	26.000	2,888
2023-01-02	0.027	0.028	0.026	0.027	27.000	1,098
2022-12-30	0.027	0.028	0.026	0.027	27.000	1,401
2022-12-29	0.028	0.028	0.026	0.026	26.000	4,133
2022-12-28	0.030	0.030	0.027	0.028	28.000	2,301
2022-12-27	0.028	0.032	0.027	0.030	30.000	8,252
2022-12-23	0.030	0.031	0.027	0.028	28.000	7,180
2022-12-22	0.023	0.032	0.023	0.030	30.000	12,939
2022-12-21	0.028	0.030	0.025	0.025	25.000	5,968
2022-12-20	0.029	0.030	0.028	0.030	30.000	1,809
2022-12-19	0.028	0.029	0.027	0.029	29.000	3,782

← NewerPage 16 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.