EmbeddedArt Group AB historical data

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

Date	Adj. close	Volume
2022-01-05	0.170	196,335
2022-01-04	0.173	1,385,144
2022-01-03	0.186	1,193,188
2021-12-30	0.184	2,570,900
2021-12-29	0.202	1,448,350
2021-12-28	0.192	556,990
2021-12-27	0.195	910,315
2021-12-23	0.206	246,292
2021-12-22	0.196	36,691
2021-12-21	0.201	614,316
2021-12-20	0.215	1,065,420
2021-12-17	0.195	765,490
2021-12-16	0.198	635,660
2021-12-15	0.197	435,670
2021-12-14	0.197	750,101
2021-12-13	0.197	1,004,561
2021-12-10	0.201	1,225,426
2021-12-09	0.194	662,918
2021-12-08	0.202	1,854,967
2021-12-07	0.196	99,120
2021-12-06	0.195	332,330
2021-12-03	0.195	496,739
2021-12-02	0.191	526,028
2021-12-01	0.195	273,713
2021-11-30	0.192	968,569
2021-11-29	0.209	604,265
2021-11-26	0.204	1,572,907
2021-11-25	0.207	369,309
2021-11-24	0.199	658,077
2021-11-23	0.215	456,070
2021-11-22	0.218	938,613
2021-11-19	0.224	1,199,212
2021-11-18	0.221	880,774
2021-11-17	0.231	8,866,056
2021-11-16	0.283	962,441
2021-11-15	0.280	151,042
2021-11-12	0.273	384,807
2021-11-11	0.280	261,675
2021-11-10	0.285	1,605,230
2021-11-09	0.268	923,902
2021-11-08	0.285	363,918
2021-11-05	0.292	593,111
2021-11-04	0.271	2,068,726
2021-11-03	0.280	275,174
2021-11-02	0.286	661,729
2021-11-01	0.291	134,530
2021-10-29	0.296	490,738
2021-10-28	0.285	350,436
2021-10-27	0.293	481,519
2021-10-26	0.283	719,295
2021-10-25	0.299	2,339,549
2021-10-22	0.314	881,733
2021-10-21	0.299	360,423
2021-10-20	0.304	780,861
2021-10-19	0.315	874,625
2021-10-18	0.311	451,991
2021-10-15	0.313	979,351
2021-10-14	0.294	520,742

← NewerPage 21 of 21 · 1,258 trading days

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.