EmbeddedArt Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	8.110	8.110	8.110	8.110	8.110	14,670
2026-01-30	8.400	8.400	8.400	8.400	8.400	3,599
2026-01-29	8.390	8.390	8.390	8.390	8.390	16,789
2026-01-28	9.180	9.180	9.180	9.180	9.180	11,514
2026-01-27	9.570	9.570	9.570	9.570	9.570	4,986
2026-01-26	9.610	9.610	9.610	9.610	9.610	3,753
2026-01-23	9.720	9.720	9.720	9.720	9.720	3,423
2026-01-22	9.490	9.490	9.490	9.490	9.490	4,416
2026-01-21	9.440	9.440	9.440	9.440	9.440	10,615
2026-01-20	9.660	9.660	9.660	9.660	9.660	9,819
2026-01-19	10.160	10.160	10.160	10.160	10.160	12,099
2026-01-16	10.500	10.500	10.500	10.500	10.500	14,324
2026-01-15	10.600	10.600	10.600	10.600	10.600	55,763
2026-01-14	11.260	11.260	11.260	11.260	11.260	31,010
2026-01-13	11.000	11.000	11.000	11.000	11.000	19,724
2026-01-12	10.840	10.840	10.840	10.840	10.840	18,079
2026-01-09	10.620	10.620	10.620	10.620	10.620	10,093
2026-01-08	11.160	11.160	11.160	11.160	11.160	5,002
2026-01-07	11.580	11.580	11.580	11.580	11.580	6,454
2026-01-05	11.640	11.640	11.640	11.640	11.640	5,414
2026-01-02	11.040	11.040	11.040	11.040	11.040	5,644
2025-12-30	11.080	11.080	11.080	11.080	11.080	7,019
2025-12-29	11.780	11.780	11.780	11.780	11.780	13,820
2025-12-23	10.800	10.800	10.800	10.800	10.800	9,687
2025-12-22	12.080	12.080	12.080	12.080	12.080	10,185
2025-12-19	11.900	11.900	11.900	11.900	11.900	4,538
2025-12-18	12.100	12.100	11.100	11.800	11.800	21,902
2025-12-17	12.000	12.200	12.000	12.100	12.100	8,988
2025-12-16	12.100	12.150	12.000	12.100	12.100	4,422
2025-12-15	12.850	12.850	12.000	12.100	12.100	17,530
2025-12-12	12.800	12.900	12.150	12.900	12.900	9,570
2025-12-11	13.200	13.200	12.750	12.800	12.800	1,925
2025-12-10	12.850	13.250	12.800	13.050	13.050	2,733
2025-12-09	13.050	13.100	12.750	13.000	13.000	1,797
2025-12-08	13.100	13.350	12.650	13.200	13.200	9,097
2025-12-05	13.650	13.650	13.000	13.450	13.450	5,467
2025-12-04	13.850	14.300	13.500	13.500	13.500	11,972
2025-12-03	13.350	13.950	13.350	13.500	13.500	2,583
2025-12-02	13.500	13.500	12.600	12.900	12.900	4,325
2025-12-01	12.950	14.000	12.500	13.350	13.350	7,486
2025-11-28	13.850	13.900	12.900	13.650	13.650	4,121
2025-11-27	12.800	14.400	12.800	13.850	13.850	12,058
2025-11-26	12.800	13.900	12.550	12.750	12.750	8,038
2025-11-25	12.150	13.250	12.150	12.800	12.800	4,456
2025-11-24	12.450	12.450	12.050	12.400	12.400	11,176
2025-11-21	12.600	13.350	12.400	12.850	12.850	7,761
2025-11-20	12.600	13.500	12.550	12.600	12.600	5,558
2025-11-19	13.150	13.500	12.250	12.300	12.300	12,545
2025-11-18	13.000	13.800	13.000	13.150	13.150	3,574
2025-11-17	13.800	13.900	13.250	13.500	13.500	7,099
2025-11-14	14.800	14.800	13.800	13.900	13.900	4,253
2025-11-13	14.550	14.900	14.300	14.650	14.650	4,220
2025-11-12	13.750	14.800	13.750	14.250	14.250	5,281
2025-11-11	13.950	15.000	13.650	13.650	13.650	7,941
2025-11-10	13.900	14.500	13.350	14.500	14.500	11,243
2025-11-07	13.500	14.050	13.300	13.900	13.900	5,650
2025-11-06	14.100	14.400	13.700	14.200	14.200	10,952
2025-11-05	13.800	14.050	13.500	14.050	14.050	2,378
2025-11-04	13.700	14.300	13.550	13.900	13.900	5,112
2025-11-03	14.250	14.950	13.350	14.000	14.000	40,970

← NewerPage 4 of 21 · 1,253 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.