EmbeddedArt Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.250 | 8.250 | 7.930 | 7.940 | 7.940 | 3,878 |
| 2026-04-28 | 7.910 | 8.200 | 7.910 | 8.200 | 8.200 | 5,472 |
| 2026-04-27 | 8.260 | 8.260 | 8.000 | 8.090 | 8.090 | 4,855 |
| 2026-04-24 | 8.180 | 8.520 | 8.180 | 8.250 | 8.250 | 1,686 |
| 2026-04-23 | 8.520 | 8.520 | 8.130 | 8.380 | 8.380 | 469 |
| 2026-04-22 | 8.400 | 8.700 | 8.400 | 8.690 | 8.690 | 2,493 |
| 2026-04-21 | 8.700 | 8.700 | 8.160 | 8.400 | 8.400 | 6,965 |
| 2026-04-20 | 9.000 | 9.100 | 8.510 | 8.610 | 8.610 | 3,880 |
| 2026-04-17 | 8.050 | 9.190 | 8.050 | 9.000 | 9.000 | 11,633 |
| 2026-04-16 | 7.560 | 8.050 | 7.500 | 8.040 | 8.040 | 10,033 |
| 2026-04-15 | 7.680 | 7.900 | 7.510 | 7.900 | 7.900 | 3,241 |
| 2026-04-14 | 8.220 | 8.220 | 7.440 | 7.680 | 7.680 | 9,837 |
| 2026-04-13 | 8.400 | 8.680 | 8.280 | 8.280 | 8.280 | 1,733 |
| 2026-04-10 | 8.740 | 8.740 | 8.400 | 8.650 | 8.650 | 5,369 |
| 2026-04-09 | 8.810 | 8.810 | 8.400 | 8.760 | 8.760 | 6,153 |
| 2026-04-08 | 9.550 | 9.550 | 8.600 | 8.810 | 8.810 | 7,273 |
| 2026-04-07 | 9.190 | 9.580 | 9.190 | 9.200 | 9.200 | 10,862 |
| 2026-04-02 | 8.960 | 9.240 | 8.950 | 9.050 | 9.050 | 4,816 |
| 2026-04-01 | 8.700 | 9.400 | 8.700 | 8.950 | 8.950 | 4,313 |
| 2026-03-31 | 9.180 | 10.000 | 8.400 | 8.800 | 8.800 | 29,155 |
| 2026-03-30 | 8.500 | 9.140 | 8.320 | 8.930 | 8.930 | 31,977 |
| 2026-03-27 | 8.990 | 9.010 | 8.330 | 8.650 | 8.650 | 12,559 |
| 2026-03-26 | 9.300 | 9.480 | 8.320 | 8.400 | 8.400 | 12,078 |
| 2026-03-25 | 9.570 | 9.860 | 9.040 | 9.090 | 9.090 | 5,929 |
| 2026-03-24 | 9.100 | 10.440 | 8.900 | 9.140 | 9.140 | 57,967 |
| 2026-03-23 | 9.100 | 9.100 | 8.610 | 8.740 | 8.740 | 1,672 |
| 2026-03-20 | 9.090 | 9.100 | 8.340 | 9.090 | 9.090 | 12,297 |
| 2026-03-19 | 9.900 | 9.920 | 8.900 | 8.900 | 8.900 | 10,712 |
| 2026-03-18 | 8.730 | 10.740 | 8.040 | 9.700 | 9.700 | 43,775 |
| 2026-03-17 | 8.510 | 8.810 | 7.510 | 8.780 | 8.780 | 2,355 |
| 2026-03-16 | 7.900 | 8.800 | 7.120 | 8.510 | 8.510 | 37,208 |
| 2026-03-13 | 7.750 | 8.100 | 7.750 | 7.900 | 7.900 | 10,132 |
| 2026-03-12 | 6.620 | 8.590 | 6.500 | 7.780 | 7.780 | 18,308 |
| 2026-03-11 | 6.310 | 6.630 | 6.300 | 6.300 | 6.300 | 1,485 |
| 2026-03-10 | 6.420 | 6.420 | 5.800 | 6.250 | 6.250 | 6,983 |
| 2026-03-09 | 7.340 | 7.340 | 6.370 | 6.420 | 6.420 | 18,288 |
| 2026-03-06 | 7.240 | 7.390 | 7.060 | 7.380 | 7.380 | 3,290 |
| 2026-03-05 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 3,451 |
| 2026-03-04 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 2,949 |
| 2026-03-03 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 17,028 |
| 2026-03-02 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 11,490 |
| 2026-02-27 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 13,900 |
| 2026-02-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 15,186 |
| 2026-02-25 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 30,006 |
| 2026-02-24 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 5,284 |
| 2026-02-23 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 7,880 |
| 2026-02-20 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 4,236 |
| 2026-02-19 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 4,056 |
| 2026-02-18 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 7,033 |
| 2026-02-17 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 2,227 |
| 2026-02-16 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 3,514 |
| 2026-02-13 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 10,570 |
| 2026-02-12 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 5,285 |
| 2026-02-11 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 9,978 |
| 2026-02-10 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 10,257 |
| 2026-02-09 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 15,883 |
| 2026-02-06 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 1,295 |
| 2026-02-05 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 14,096 |
| 2026-02-04 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 18,948 |
| 2026-02-03 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 13,851 |
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.