EmbeddedArt Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.027	0.028	0.025	0.026	26.000	5,551
2022-09-22	0.028	0.028	0.025	0.027	27.000	1,125
2022-09-21	0.028	0.028	0.027	0.027	27.000	458
2022-09-20	0.027	0.028	0.027	0.027	27.000	2,428
2022-09-19	0.031	0.031	0.027	0.029	29.000	6,710
2022-09-16	0.029	0.031	0.029	0.031	31.000	385
2022-09-15	0.030	0.031	0.029	0.031	31.000	3,290
2022-09-14	0.030	0.031	0.029	0.030	30.000	3,117
2022-09-13	0.030	0.032	0.029	0.029	29.000	5,955
2022-09-12	0.031	0.031	0.029	0.030	30.000	1,094
2022-09-09	0.029	0.031	0.029	0.031	31.000	1,850
2022-09-08	0.033	0.033	0.029	0.030	30.000	15,866
2022-09-07	0.031	0.035	0.031	0.033	33.000	11,186
2022-09-06	0.029	0.031	0.029	0.031	31.000	4,081
2022-09-05	0.032	0.032	0.029	0.029	29.000	5,920
2022-09-02	0.032	0.033	0.032	0.033	33.000	1,395
2022-09-01	0.034	0.034	0.032	0.033	33.000	2,448
2022-08-31	0.034	0.035	0.032	0.033	33.000	3,688
2022-08-30	0.030	0.033	0.030	0.033	33.000	3,405
2022-08-29	0.031	0.034	0.030	0.032	32.000	5,962
2022-08-26	0.029	0.032	0.029	0.032	32.000	12,143
2022-08-25	0.028	0.030	0.027	0.028	28.000	10,499
2022-08-24	0.028	0.028	0.027	0.027	27.000	5,040
2022-08-23	0.028	0.028	0.028	0.028	28.000	3,898
2022-08-22	0.030	0.030	0.027	0.028	28.000	7,463
2022-08-19	0.028	0.030	0.027	0.030	30.000	5,096
2022-08-18	0.030	0.030	0.027	0.028	28.000	8,020
2022-08-17	0.029	0.030	0.028	0.030	30.000	4,959
2022-08-16	0.032	0.032	0.028	0.030	30.000	5,571
2022-08-15	0.031	0.032	0.030	0.032	32.000	12,425
2022-08-12	0.033	0.034	0.031	0.031	31.000	9,101
2022-08-11	0.033	0.033	0.030	0.033	33.000	18,581
2022-08-10	0.027	0.038	0.025	0.032	32.000	121,166
2022-08-09	0.026	0.027	0.025	0.027	27.000	7,912
2022-08-08	0.027	0.029	0.026	0.027	27.000	13,882
2022-08-05	0.032	0.032	0.028	0.029	29.000	19,081
2022-08-04	0.037	0.037	0.034	0.036	36.000	399
2022-08-03	0.035	0.038	0.035	0.036	36.000	535
2022-08-02	0.039	0.039	0.035	0.039	39.000	579
2022-08-01	0.050	0.050	0.034	0.039	39.000	3,448
2022-07-29	0.033	0.036	0.033	0.036	36.000	1,291
2022-07-28	0.034	0.034	0.031	0.033	33.000	432
2022-07-27	0.034	0.034	0.031	0.034	34.000	2,280
2022-07-26	0.033	0.037	0.032	0.033	33.000	2,998
2022-07-25	0.037	0.047	0.033	0.035	35.000	5,037
2022-07-22	0.031	0.050	0.030	0.036	36.000	2,433
2022-07-21	0.032	0.032	0.027	0.031	31.000	838
2022-07-20	0.030	0.030	0.028	0.030	30.000	179
2022-07-19	0.029	0.033	0.028	0.030	30.000	1,322
2022-07-18	0.028	0.030	0.027	0.029	29.000	973
2022-07-15	0.029	0.029	0.026	0.028	28.000	369
2022-07-14	0.028	0.029	0.024	0.029	29.000	2,918
2022-07-13	0.029	0.030	0.029	0.029	29.000	1,009
2022-07-12	0.034	0.034	0.030	0.031	31.000	2,818
2022-07-11	0.035	0.035	0.033	0.033	33.000	881
2022-07-08	0.034	0.036	0.033	0.033	33.000	3,166
2022-07-07	0.032	0.034	0.031	0.033	33.000	3,005
2022-07-06	0.036	0.036	0.030	0.031	31.000	9,450
2022-07-05	0.034	0.036	0.032	0.035	35.000	1,029
2022-07-04	0.039	0.039	0.032	0.034	34.000	600

← NewerPage 18 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.