EmbeddedArt Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	14.250	14.950	13.350	14.000	14.000	40,970
2025-10-31	16.650	17.100	14.500	14.550	14.550	25,451
2025-10-30	13.300	17.150	13.050	15.950	15.950	62,694
2025-10-29	12.650	13.700	12.650	13.350	13.350	10,451
2025-10-28	13.850	14.500	12.500	12.550	12.550	20,127
2025-10-27	13.700	14.600	13.550	13.800	13.800	6,881
2025-10-24	13.850	14.400	13.400	13.750	13.750	22,035
2025-10-23	14.350	14.500	14.000	14.000	14.000	6,437
2025-10-22	14.300	15.000	13.750	14.100	14.100	10,395
2025-10-21	14.450	14.950	14.150	14.450	14.450	3,032
2025-10-20	14.250	15.450	13.850	14.900	14.900	13,173
2025-10-17	14.500	14.500	13.900	14.250	14.250	11,197
2025-10-16	14.300	14.750	14.300	14.600	14.600	11,994
2025-10-15	15.000	15.200	14.300	14.300	14.300	17,293
2025-10-14	15.100	15.300	15.000	15.200	15.200	11,287
2025-10-13	15.350	15.550	15.050	15.300	15.300	4,821
2025-10-10	15.100	15.600	15.100	15.400	15.400	4,345
2025-10-09	15.200	15.750	15.100	15.100	15.100	8,765
2025-10-08	15.500	15.750	15.100	15.100	15.100	3,059
2025-10-07	16.000	16.000	15.200	15.300	15.300	4,733
2025-10-06	16.200	16.250	15.800	16.000	16.000	5,333
2025-10-03	16.000	16.300	15.700	15.750	15.750	6,278
2025-10-02	15.100	17.350	15.050	15.750	15.750	31,756
2025-10-01	15.200	15.950	15.000	15.300	15.300	8,310
2025-09-30	15.350	15.350	14.900	15.300	15.300	9,095
2025-09-29	15.450	15.950	15.350	15.450	15.450	6,277
2025-09-26	15.850	15.850	15.400	15.500	15.500	3,532
2025-09-25	15.600	16.350	15.300	15.700	15.700	7,629
2025-09-24	15.600	16.000	15.250	15.550	15.550	20,330
2025-09-23	15.200	17.300	15.200	15.750	15.750	21,855
2025-09-22	15.050	15.500	14.600	15.200	15.200	34,563
2025-09-19	15.050	15.900	15.050	15.500	15.500	11,613
2025-09-18	15.500	16.000	15.200	16.000	16.000	13,056
2025-09-17	15.700	17.500	15.700	15.850	15.850	11,288
2025-09-16	16.250	16.250	15.500	15.650	15.650	20,116
2025-09-15	16.250	17.550	16.250	16.400	16.400	12,803
2025-09-12	16.100	17.500	15.950	16.600	16.600	10,744
2025-09-11	16.250	16.250	15.550	16.100	16.100	29,528
2025-09-10	16.800	16.800	16.250	16.450	16.450	11,181
2025-09-09	16.800	19.200	16.200	17.100	17.100	38,213
2025-09-08	18.150	18.150	16.600	16.700	16.700	39,647
2025-09-05	18.200	18.950	18.000	18.600	18.600	13,755
2025-09-04	18.850	18.850	18.000	18.450	18.450	23,624
2025-09-03	18.850	20.600	18.850	18.850	18.850	28,008
2025-09-02	21.000	21.600	18.650	18.850	18.850	72,409
2025-09-01	19.300	21.000	18.650	20.600	20.600	76,666
2025-08-29	19.200	19.900	18.300	18.650	18.650	75,047
2025-08-28	16.000	18.800	16.000	17.950	17.950	164,992
2025-08-27	14.750	16.000	14.750	15.850	15.850	39,286
2025-08-26	15.000	15.500	14.500	14.600	14.600	23,059
2025-08-25	15.400	16.250	14.750	15.700	15.700	14,969
2025-08-22	15.800	16.800	15.100	15.400	15.400	12,252
2025-08-21	14.200	15.950	14.200	15.700	15.700	26,858
2025-08-20	13.100	14.650	12.900	14.000	14.000	11,497
2025-08-19	13.300	13.450	13.050	13.450	13.450	22,893
2025-08-18	14.700	15.000	13.350	13.500	13.500	43,095
2025-08-15	15.200	15.450	14.500	14.700	14.700	7,875
2025-08-14	15.650	15.650	14.850	15.100	15.100	29,398
2025-08-13	15.750	16.000	15.300	15.650	15.650	7,577
2025-08-12	15.900	16.450	15.550	16.000	16.000	9,948

← NewerPage 5 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.