EmbeddedArt Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 6.410 | 6.910 | 6.410 | 6.500 | 6.500 | 3,222 |
| 2026-07-24 | 6.380 | 6.790 | 6.380 | 6.410 | 6.410 | 3,508 |
| 2026-07-23 | 6.380 | 6.900 | 6.380 | 6.700 | 6.700 | 1,353 |
| 2026-07-22 | 6.400 | 6.890 | 6.400 | 6.890 | 6.890 | 320 |
| 2026-07-21 | 6.600 | 6.890 | 6.500 | 6.890 | 6.890 | 1,730 |
| 2026-07-20 | 6.500 | 6.960 | 6.500 | 6.880 | 6.880 | 220 |
| 2026-07-17 | 6.950 | 6.960 | 6.360 | 6.600 | 6.600 | 3,023 |
| 2026-07-16 | 6.400 | 6.950 | 6.400 | 6.400 | 6.400 | 4,339 |
| 2026-07-15 | 6.360 | 6.690 | 6.360 | 6.360 | 6.360 | 4,280 |
| 2026-07-14 | 6.360 | 6.930 | 6.360 | 6.600 | 6.600 | 2,409 |
| 2026-07-13 | 6.620 | 6.790 | 6.400 | 6.790 | 6.790 | 5,412 |
| 2026-07-10 | 6.640 | 6.990 | 6.640 | 6.800 | 6.800 | 3,197 |
| 2026-07-09 | 6.650 | 6.710 | 6.420 | 6.500 | 6.500 | 13,708 |
| 2026-07-08 | 6.700 | 6.880 | 6.410 | 6.500 | 6.500 | 7,833 |
| 2026-07-07 | 6.800 | 6.970 | 6.700 | 6.700 | 6.700 | 4,104 |
| 2026-07-06 | 6.640 | 6.990 | 6.500 | 6.990 | 6.990 | 3,245 |
| 2026-07-03 | 6.700 | 7.090 | 6.700 | 6.700 | 6.700 | 3,917 |
| 2026-07-02 | 7.000 | 7.000 | 6.480 | 6.800 | 6.800 | 705 |
| 2026-07-01 | 7.150 | 7.150 | 6.490 | 6.700 | 6.700 | 4,703 |
| 2026-06-30 | 7.180 | 7.180 | 6.550 | 6.920 | 6.920 | 2,430 |
| 2026-06-29 | 6.700 | 7.310 | 6.480 | 6.550 | 6.550 | 7,943 |
| 2026-06-26 | 6.340 | 7.400 | 6.340 | 7.310 | 7.310 | 2,374 |
| 2026-06-25 | 7.000 | 7.450 | 7.000 | 7.000 | 7.000 | 1,717 |
| 2026-06-24 | 7.000 | 7.200 | 6.900 | 6.900 | 6.900 | 4,521 |
| 2026-06-23 | 7.530 | 7.530 | 7.000 | 7.000 | 7.000 | 1,589 |
| 2026-06-22 | 6.900 | 8.890 | 6.900 | 7.490 | 7.490 | 2,117 |
| 2026-06-18 | 7.190 | 7.190 | 7.000 | 7.000 | 7.000 | 2,081 |
| 2026-06-17 | 7.330 | 7.330 | 7.000 | 7.000 | 7.000 | 5,183 |
| 2026-06-16 | 7.410 | 7.410 | 6.900 | 7.000 | 7.000 | 5,786 |
| 2026-06-15 | 6.900 | 7.440 | 6.800 | 7.200 | 7.200 | 12,275 |
| 2026-06-12 | 6.900 | 7.440 | 6.900 | 7.440 | 7.440 | 2,578 |
| 2026-06-11 | 7.400 | 7.500 | 6.900 | 6.900 | 6.900 | 5,246 |
| 2026-06-10 | 7.000 | 7.870 | 6.900 | 7.490 | 7.490 | 9,377 |
| 2026-06-09 | 7.100 | 7.270 | 7.000 | 7.270 | 7.270 | 15,109 |
| 2026-06-08 | 7.060 | 7.600 | 7.000 | 7.450 | 7.450 | 2,060 |
| 2026-06-05 | 7.020 | 7.490 | 7.020 | 7.060 | 7.060 | 6,772 |
| 2026-06-04 | 7.100 | 7.570 | 7.030 | 7.530 | 7.530 | 2,805 |
| 2026-06-03 | 8.000 | 8.590 | 6.900 | 7.470 | 7.470 | 56,029 |
| 2026-06-02 | 8.610 | 8.750 | 8.000 | 8.420 | 8.420 | 3,336 |
| 2026-06-01 | 8.200 | 8.740 | 8.200 | 8.610 | 8.610 | 2,673 |
| 2026-05-29 | 8.040 | 8.650 | 8.000 | 8.120 | 8.120 | 5,462 |
| 2026-05-28 | 9.000 | 9.000 | 8.030 | 8.100 | 8.100 | 29,521 |
| 2026-05-27 | 8.240 | 8.880 | 8.240 | 8.800 | 8.800 | 4,774 |
| 2026-05-26 | 8.890 | 8.890 | 8.200 | 8.240 | 8.240 | 3,717 |
| 2026-05-25 | 8.000 | 8.990 | 7.800 | 8.890 | 8.890 | 9,309 |
| 2026-05-22 | 8.990 | 8.990 | 8.100 | 8.110 | 8.110 | 13,636 |
| 2026-05-21 | 8.180 | 10.000 | 8.180 | 9.000 | 9.000 | 32,629 |
| 2026-05-20 | 7.490 | 8.180 | 7.490 | 8.180 | 8.180 | 3,289 |
| 2026-05-19 | 7.190 | 7.650 | 6.950 | 7.490 | 7.490 | 3,925 |
| 2026-05-18 | 7.030 | 7.200 | 6.850 | 7.200 | 7.200 | 7,693 |
| 2026-05-15 | 7.170 | 7.640 | 7.040 | 7.170 | 7.170 | 8,738 |
| 2026-05-13 | 7.850 | 7.850 | 6.850 | 7.380 | 7.380 | 7,865 |
| 2026-05-12 | 7.020 | 7.390 | 6.840 | 7.210 | 7.210 | 20,178 |
| 2026-05-11 | 7.530 | 7.530 | 7.000 | 7.380 | 7.380 | 20,617 |
| 2026-05-08 | 7.550 | 7.550 | 7.200 | 7.250 | 7.250 | 10,746 |
| 2026-05-07 | 7.700 | 7.720 | 7.510 | 7.600 | 7.600 | 2,636 |
| 2026-05-06 | 8.000 | 8.000 | 7.510 | 7.740 | 7.740 | 13,194 |
| 2026-05-05 | 8.170 | 8.440 | 7.950 | 7.980 | 7.980 | 13,227 |
| 2026-05-04 | 7.900 | 9.740 | 7.900 | 9.190 | 9.190 | 2,858 |
| 2026-04-30 | 7.910 | 7.910 | 7.650 | 7.900 | 7.900 | 1,141 |
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.