EmbeddedArt Group AB historical data

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

Date	Adj. close	Volume
2022-03-31	0.102	1,903,846
2022-03-30	0.113	2,989,917
2022-03-29	0.124	3,200,231
2022-03-28	0.117	3,849,443
2022-03-25	0.100	2,694,136
2022-03-24	0.100	1,249,787
2022-03-23	0.100	4,576,117
2022-03-22	0.092	481,455
2022-03-21	0.095	2,339,861
2022-03-18	0.091	972,574
2022-03-17	0.092	883,067
2022-03-16	0.087	1,962,509
2022-03-15	0.093	2,450,433
2022-03-14	0.085	946,688
2022-03-11	0.091	1,926,040
2022-03-10	0.086	1,834,581
2022-03-09	0.089	972,242
2022-03-08	0.093	1,626,750
2022-03-07	0.083	1,848,379
2022-03-04	0.092	1,229,026
2022-03-03	0.095	4,936,305
2022-03-02	0.102	1,488,039
2022-03-01	0.101	1,990,359
2022-02-28	0.105	5,720,932
2022-02-25	0.119	3,388,378
2022-02-24	0.112	2,721,227
2022-02-23	0.133	331,487
2022-02-22	0.127	1,544,781
2022-02-21	0.124	2,100,331
2022-02-18	0.127	1,984,825
2022-02-17	0.135	533,648
2022-02-16	0.138	1,958,387
2022-02-15	0.152	513,061
2022-02-14	0.149	4,244,163
2022-02-11	0.160	588,221
2022-02-10	0.163	1,061,405
2022-02-09	0.172	842,577
2022-02-08	0.166	669,373
2022-02-07	0.166	2,778,777
2022-02-04	0.166	1,174,460
2022-02-03	0.161	549,566
2022-02-02	0.163	1,977,837
2022-02-01	0.174	4,074,098
2022-01-31	0.160	1,244,354
2022-01-28	0.163	702,578
2022-01-27	0.155	2,379,715
2022-01-26	0.157	1,958,444
2022-01-25	0.145	2,789,652
2022-01-24	0.144	3,650,544
2022-01-21	0.157	3,551,980
2022-01-20	0.161	1,293,585
2022-01-19	0.161	2,607,470
2022-01-18	0.164	2,160,920
2022-01-17	0.172	2,661,731
2022-01-14	0.179	5,377,860
2022-01-13	0.183	7,693,810
2022-01-12	0.180	26,534,562
2022-01-11	0.166	220,668
2022-01-10	0.170	235,365
2022-01-07	0.170	574,957

← NewerPage 20 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.