EmbeddedArt Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	0.028	0.029	0.027	0.029	29.000	3,568
2022-12-15	0.032	0.032	0.028	0.028	28.000	12,924
2022-12-14	0.031	0.033	0.031	0.033	33.000	835
2022-12-13	0.031	0.035	0.030	0.031	31.000	2,824
2022-12-12	0.032	0.035	0.030	0.031	31.000	3,705
2022-12-09	0.031	0.033	0.030	0.032	32.000	4,406
2022-12-08	0.031	0.033	0.030	0.031	31.000	4,833
2022-12-07	0.035	0.035	0.031	0.033	33.000	4,261
2022-12-06	0.035	0.036	0.033	0.035	35.000	4,153
2022-12-05	0.033	0.038	0.033	0.035	35.000	4,352
2022-12-02	0.031	0.034	0.031	0.033	33.000	2,029
2022-12-01	0.033	0.034	0.031	0.033	33.000	2,754
2022-11-30	0.034	0.034	0.031	0.033	33.000	6,554
2022-11-29	0.035	0.036	0.030	0.034	34.000	11,623
2022-11-28	0.040	0.040	0.033	0.035	35.000	6,858
2022-11-25	0.043	0.043	0.037	0.038	38.000	4,962
2022-11-24	0.034	0.041	0.033	0.037	37.000	12,370
2022-11-23	0.036	0.036	0.033	0.033	33.000	7,753
2022-11-22	0.036	0.037	0.033	0.036	36.000	4,733
2022-11-21	0.038	0.038	0.035	0.036	36.000	6,663
2022-11-18	0.045	0.046	0.036	0.038	38.000	22,205
2022-11-17	0.033	0.044	0.033	0.043	43.000	37,370
2022-11-16	0.036	0.036	0.034	0.035	35.000	2,299
2022-11-15	0.036	0.036	0.034	0.036	36.000	2,726
2022-11-14	0.039	0.040	0.034	0.036	36.000	2,074
2022-11-11	0.035	0.037	0.034	0.035	35.000	2,063
2022-11-10	0.037	0.040	0.033	0.035	35.000	5,429
2022-11-09	0.036	0.039	0.035	0.037	37.000	3,913
2022-11-08	0.035	0.039	0.035	0.037	37.000	2,689
2022-11-07	0.035	0.038	0.033	0.035	35.000	3,894
2022-11-04	0.034	0.035	0.030	0.035	35.000	2,023
2022-11-03	0.033	0.034	0.030	0.033	33.000	5,366
2022-11-02	0.030	0.033	0.028	0.033	33.000	6,105
2022-11-01	0.029	0.032	0.029	0.030	30.000	5,482
2022-10-31	0.030	0.030	0.028	0.030	30.000	2,026
2022-10-28	0.029	0.031	0.029	0.030	30.000	2,101
2022-10-27	0.029	0.031	0.027	0.029	29.000	9,146
2022-10-26	0.032	0.036	0.027	0.029	29.000	11,170
2022-10-25	0.028	0.032	0.027	0.032	32.000	3,898
2022-10-24	0.027	0.027	0.027	0.027	27.000	628
2022-10-21	0.027	0.028	0.027	0.027	27.000	3,086
2022-10-20	0.029	0.029	0.027	0.028	28.000	1,624
2022-10-19	0.029	0.030	0.027	0.027	27.000	1,955
2022-10-18	0.033	0.033	0.029	0.031	31.000	7,314
2022-10-17	0.033	0.033	0.029	0.031	31.000	4,061
2022-10-14	0.030	0.032	0.029	0.031	31.000	2,285
2022-10-13	0.031	0.032	0.028	0.030	30.000	4,025
2022-10-12	0.026	0.035	0.024	0.028	28.000	20,139
2022-10-11	0.026	0.029	0.025	0.027	27.000	14,309
2022-10-10	0.023	0.024	0.023	0.024	24.000	4,186
2022-10-07	0.023	0.025	0.022	0.023	23.000	11,927
2022-10-06	0.024	0.024	0.022	0.024	24.000	1,928
2022-10-05	0.024	0.025	0.022	0.024	24.000	13,911
2022-10-04	0.022	0.023	0.021	0.022	22.000	12,089
2022-10-03	0.022	0.022	0.020	0.022	22.000	731
2022-09-30	0.021	0.022	0.020	0.022	22.000	3,507
2022-09-29	0.024	0.025	0.020	0.021	21.000	29,626
2022-09-28	0.026	0.026	0.024	0.024	24.000	8,779
2022-09-27	0.027	0.027	0.023	0.025	25.000	3,279
2022-09-26	0.026	0.028	0.026	0.026	26.000	3,378

← NewerPage 17 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.