EmbeddedArt Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	15.700	16.400	14.800	15.900	15.900	41,820
2025-08-08	17.200	17.200	15.350	15.950	15.950	63,477
2025-08-07	17.550	17.550	17.000	17.200	17.200	24,571
2025-08-06	17.600	17.900	17.500	17.600	17.600	15,099
2025-08-05	18.000	18.250	17.500	17.600	17.600	13,178
2025-08-04	18.250	19.450	17.200	18.350	18.350	22,495
2025-08-01	18.700	18.700	17.900	18.250	18.250	12,242
2025-07-31	20.000	21.000	18.500	19.150	19.150	13,767
2025-07-30	20.400	21.000	19.600	19.750	19.750	17,087
2025-07-29	20.400	20.400	20.400	20.400	20.400	70,787
2025-07-28	17.300	26.000	17.300	21.000	21.000	237,970
2025-07-25	17.500	17.950	17.200	17.500	17.500	15,947
2025-07-24	17.250	18.100	17.250	17.500	17.500	10,367
2025-07-23	17.700	17.800	17.200	17.250	17.250	7,479
2025-07-22	17.850	18.400	17.500	17.800	17.800	7,073
2025-07-21	17.400	18.150	17.150	17.500	17.500	10,387
2025-07-18	18.350	19.200	17.400	17.400	17.400	12,957
2025-07-17	19.200	19.200	17.550	18.100	18.100	15,171
2025-07-16	17.550	20.900	17.550	19.200	19.200	22,545
2025-07-15	17.850	17.850	17.100	17.600	17.600	11,457
2025-07-14	17.550	17.900	17.200	17.550	17.550	6,811
2025-07-11	17.200	18.000	17.150	17.550	17.550	11,185
2025-07-10	17.200	17.700	17.150	17.200	17.200	5,635
2025-07-09	17.200	18.150	17.150	17.600	17.600	12,487
2025-07-08	17.150	17.850	17.000	17.150	17.150	21,692
2025-07-07	18.200	18.200	17.100	17.500	17.500	24,629
2025-07-04	18.850	18.850	18.000	18.350	18.350	12,528
2025-07-03	18.500	18.850	18.500	18.700	18.700	9,207
2025-07-02	19.000	19.100	18.600	18.700	18.700	11,787
2025-07-01	19.600	21.100	18.750	19.100	19.100	9,473
2025-06-30	18.000	20.300	18.000	19.600	19.600	30,498
2025-06-27	17.600	18.200	17.600	18.000	18.000	16,900
2025-06-26	17.800	18.050	17.400	17.750	17.750	24,064
2025-06-25	18.500	18.950	17.600	18.250	18.250	21,224
2025-06-24	17.500	19.750	17.500	18.500	18.500	22,176
2025-06-23	18.200	18.200	17.250	17.400	17.400	28,315
2025-06-19	19.300	19.300	18.000	18.200	18.200	30,059
2025-06-18	20.000	20.000	19.000	19.400	19.400	30,513
2025-06-17	20.600	20.900	19.900	20.400	20.400	25,877
2025-06-16	22.000	22.000	20.300	20.800	20.800	21,504
2025-06-13	21.700	22.500	21.400	22.000	22.000	17,526
2025-06-12	22.000	22.300	21.200	21.700	21.700	9,924
2025-06-11	20.600	23.100	20.600	21.000	21.000	11,988
2025-06-10	21.100	21.200	20.400	20.900	20.900	18,560
2025-06-09	22.800	23.800	21.600	21.900	21.900	27,750
2025-06-05	24.000	24.900	22.700	22.800	22.800	26,482
2025-06-04	22.200	25.600	22.200	23.700	23.700	48,325
2025-06-03	20.300	23.000	19.550	22.200	22.200	65,324
2025-06-02	21.000	21.000	19.700	20.600	20.600	40,706
2025-05-30	23.600	23.600	20.000	21.200	21.200	135,609
2025-05-28	26.000	26.000	22.600	23.800	23.800	71,180
2025-05-27	27.500	27.700	25.500	26.200	26.200	49,128
2025-05-26	26.700	27.500	26.200	27.400	27.400	42,762
2025-05-23	25.600	27.400	25.200	26.200	26.200	19,103
2025-05-22	27.100	28.600	24.800	26.600	26.600	83,054
2025-05-21	29.000	29.500	26.700	26.900	26.900	92,979
2025-05-20	24.300	29.000	24.300	28.300	28.300	208,343
2025-05-19	22.400	24.500	22.000	23.900	23.900	55,307
2025-05-16	20.700	22.900	20.700	22.400	22.400	67,206
2025-05-15	19.000	20.500	18.550	20.500	20.500	32,745

← NewerPage 6 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.