EmbeddedArt Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 0.036 | 0.046 | 0.034 | 0.037 | 37.000 | 4,203 |
| 2022-06-30 | 0.037 | 0.040 | 0.036 | 0.040 | 40.000 | 799 |
| 2022-06-29 | 0.035 | 0.038 | 0.033 | 0.038 | 38.000 | 1,346 |
| 2022-06-28 | 0.041 | 0.041 | 0.034 | 0.035 | 35.000 | 2,981 |
| 2022-06-27 | 0.042 | 0.042 | 0.037 | 0.041 | 41.000 | 1,607 |
| 2022-06-23 | 0.040 | 0.042 | 0.034 | 0.042 | 42.000 | 2,933 |
| 2022-06-22 | 0.039 | 0.043 | 0.038 | 0.040 | 40.000 | 1,169 |
| 2022-06-21 | 0.039 | 0.040 | 0.035 | 0.039 | 39.000 | 1,883 |
| 2022-06-20 | 0.051 | 0.051 | 0.038 | 0.038 | 38.000 | 1,756 |
| 2022-06-17 | 0.048 | 0.048 | 0.043 | 0.043 | 43.000 | 906 |
| 2022-06-16 | 0.042 | 0.042 | 0.037 | 0.040 | 40.000 | 2,349 |
| 2022-06-15 | 0.049 | 0.050 | 0.040 | 0.042 | 42.000 | 5,835 |
| 2022-06-14 | 0.041 | 0.057 | 0.034 | 0.038 | 38.250 | 35,422 |
| 2022-06-13 | 0.033 | 0.034 | 0.029 | 0.031 | 0.031 | 10,919,460 |
| 2022-06-10 | 0.052 | 0.052 | 0.046 | 0.049 | 0.049 | 2,172,990 |
| 2022-06-09 | 0.000 | 0.000 | 0.000 | 0.000 | 0.050 | 8,128,712 |
| 2022-06-08 | 0.000 | 0.000 | 0.000 | 0.000 | 0.080 | 3,336,529 |
| 2022-06-07 | 0.000 | 0.000 | 0.000 | 0.000 | 0.075 | 951,403 |
| 2022-06-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.079 | 243,780 |
| 2022-06-02 | 0.000 | 0.000 | 0.000 | 0.000 | 0.079 | 282,126 |
| 2022-06-01 | 0.000 | 0.000 | 0.000 | 0.000 | 0.081 | 382,000 |
| 2022-05-31 | 0.000 | 0.000 | 0.000 | 0.000 | 0.080 | 293,375 |
| 2022-05-30 | 0.000 | 0.000 | 0.000 | 0.000 | 0.080 | 1,790,430 |
| 2022-05-27 | 0.000 | 0.000 | 0.000 | 0.000 | 0.083 | 2,130,676 |
| 2022-05-25 | 0.000 | 0.000 | 0.000 | 0.000 | 0.090 | 1,697,175 |
| 2022-05-24 | 0.000 | 0.000 | 0.000 | 0.000 | 0.095 | 513,312 |
| 2022-05-23 | 0.000 | 0.000 | 0.000 | 0.000 | 0.090 | 37,417 |
| 2022-05-20 | 0.000 | 0.000 | 0.000 | 0.000 | 0.090 | 586,060 |
| 2022-05-19 | 0.000 | 0.000 | 0.000 | 0.000 | 0.094 | 1,575,926 |
| 2022-05-18 | 0.000 | 0.000 | 0.000 | 0.000 | 0.089 | 78,779 |
| 2022-05-17 | 0.000 | 0.000 | 0.000 | 0.000 | 0.085 | 942,389 |
| 2022-05-16 | 0.000 | 0.000 | 0.000 | 0.000 | 0.091 | 1,015,045 |
| 2022-05-13 | 0.000 | 0.000 | 0.000 | 0.000 | 0.089 | 1,916,359 |
| 2022-05-12 | 0.000 | 0.000 | 0.000 | 0.000 | 0.088 | 595,873 |
| 2022-05-11 | 0.000 | 0.000 | 0.000 | 0.000 | 0.088 | 2,207,566 |
| 2022-05-10 | 0.000 | 0.000 | 0.000 | 0.000 | 0.078 | 814,692 |
| 2022-05-09 | 0.000 | 0.000 | 0.000 | 0.000 | 0.085 | 281,544 |
| 2022-05-06 | 0.000 | 0.000 | 0.000 | 0.000 | 0.077 | 701,069 |
| 2022-05-05 | 0.000 | 0.000 | 0.000 | 0.000 | 0.085 | 245,483 |
| 2022-05-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.082 | 296,082 |
| 2022-05-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.082 | 366,829 |
| 2022-05-02 | 0.000 | 0.000 | 0.000 | 0.000 | 0.080 | 306,989 |
| 2022-04-29 | 0.000 | 0.000 | 0.000 | 0.000 | 0.080 | 1,819,419 |
| 2022-04-28 | 0.000 | 0.000 | 0.000 | 0.000 | 0.080 | 70,334 |
| 2022-04-27 | 0.000 | 0.000 | 0.000 | 0.000 | 0.084 | 200,778 |
| 2022-04-26 | 0.000 | 0.000 | 0.000 | 0.000 | 0.083 | 1,142,644 |
| 2022-04-22 | 0.000 | 0.000 | 0.000 | 0.000 | 0.090 | 958,902 |
| 2022-04-21 | 0.000 | 0.000 | 0.000 | 0.000 | 0.091 | 2,062,605 |
| 2022-04-20 | 0.000 | 0.000 | 0.000 | 0.000 | 0.098 | 442,349 |
| 2022-04-19 | 0.000 | 0.000 | 0.000 | 0.000 | 0.095 | 1,058,666 |
| 2022-04-14 | 0.000 | 0.000 | 0.000 | 0.000 | 0.099 | 4,086,802 |
| 2022-04-13 | 0.000 | 0.000 | 0.000 | 0.000 | 0.090 | 851,120 |
| 2022-04-12 | 0.000 | 0.000 | 0.000 | 0.000 | 0.087 | 2,788,942 |
| 2022-04-11 | 0.000 | 0.000 | 0.000 | 0.000 | 0.087 | 1,939,413 |
| 2022-04-08 | 0.000 | 0.000 | 0.000 | 0.000 | 0.093 | 1,082,400 |
| 2022-04-07 | 0.000 | 0.000 | 0.000 | 0.000 | 0.100 | 443,982 |
| 2022-04-06 | 0.000 | 0.000 | 0.000 | 0.000 | 0.097 | 304,745 |
| 2022-04-05 | 0.000 | 0.000 | 0.000 | 0.000 | 0.094 | 2,010,053 |
| 2022-04-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.095 | 279,185 |
| 2022-04-01 | 0.000 | 0.000 | 0.000 | 0.000 | 0.095 | 6,715,870 |
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.