EmbeddedArt Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 17.950 | 18.600 | 17.950 | 18.500 | 18.500 | 24,743 |
| 2025-05-13 | 18.100 | 18.100 | 17.300 | 18.000 | 18.000 | 25,617 |
| 2025-05-12 | 18.950 | 19.500 | 18.050 | 18.200 | 18.200 | 19,998 |
| 2025-05-09 | 18.650 | 19.800 | 18.650 | 19.000 | 19.000 | 28,953 |
| 2025-05-08 | 18.550 | 20.800 | 18.200 | 18.650 | 18.650 | 63,777 |
| 2025-05-07 | 19.700 | 20.900 | 18.200 | 18.700 | 18.700 | 44,962 |
| 2025-05-06 | 21.000 | 21.000 | 17.300 | 19.600 | 19.600 | 135,843 |
| 2025-05-05 | 23.000 | 23.100 | 20.800 | 21.100 | 21.100 | 109,307 |
| 2025-05-02 | 25.000 | 25.000 | 23.000 | 23.100 | 23.100 | 78,535 |
| 2025-04-30 | 26.200 | 26.200 | 23.600 | 25.000 | 25.000 | 27,530 |
| 2025-04-29 | 26.600 | 27.400 | 25.800 | 26.200 | 26.200 | 32,475 |
| 2025-04-28 | 24.000 | 27.000 | 24.000 | 26.500 | 26.500 | 47,079 |
| 2025-04-25 | 22.600 | 25.800 | 22.000 | 24.100 | 24.100 | 57,577 |
| 2025-04-24 | 23.300 | 24.100 | 22.500 | 22.600 | 22.600 | 38,834 |
| 2025-04-23 | 24.500 | 25.900 | 22.100 | 23.300 | 23.300 | 80,482 |
| 2025-04-22 | 25.800 | 25.800 | 24.000 | 24.400 | 24.400 | 29,585 |
| 2025-04-17 | 26.700 | 27.200 | 25.300 | 26.000 | 26.000 | 18,857 |
| 2025-04-16 | 27.500 | 27.500 | 25.100 | 26.700 | 26.700 | 72,631 |
| 2025-04-15 | 30.400 | 30.400 | 28.000 | 28.600 | 28.600 | 87,041 |
| 2025-04-14 | 32.000 | 33.900 | 29.900 | 30.400 | 30.400 | 71,145 |
| 2025-04-11 | 32.200 | 33.500 | 29.500 | 31.100 | 31.100 | 74,788 |
| 2025-04-10 | 34.000 | 34.000 | 29.000 | 32.200 | 32.200 | 147,620 |
| 2025-04-09 | 27.900 | 31.400 | 25.200 | 28.800 | 28.800 | 107,314 |
| 2025-04-08 | 25.000 | 29.500 | 25.000 | 27.300 | 27.300 | 119,197 |
| 2025-04-07 | 27.900 | 27.900 | 16.050 | 23.400 | 23.400 | 143,997 |
| 2025-04-04 | 32.250 | 32.250 | 27.000 | 29.000 | 29.000 | 109,657 |
| 2025-04-03 | 33.650 | 35.000 | 29.000 | 31.950 | 31.950 | 118,844 |
| 2025-04-02 | 34.400 | 37.000 | 31.050 | 33.300 | 33.300 | 232,479 |
| 2025-04-01 | 28.400 | 35.000 | 28.400 | 34.350 | 34.350 | 261,325 |
| 2025-03-31 | 27.500 | 28.950 | 27.300 | 28.300 | 28.300 | 48,859 |
| 2025-03-28 | 27.600 | 27.600 | 25.550 | 26.800 | 26.800 | 64,635 |
| 2025-03-27 | 29.200 | 30.000 | 25.100 | 27.600 | 27.600 | 121,792 |
| 2025-03-26 | 26.250 | 29.450 | 24.500 | 28.000 | 28.000 | 218,478 |
| 2025-03-25 | 27.850 | 29.450 | 23.800 | 25.700 | 25.700 | 316,668 |
| 2025-03-24 | 20.550 | 27.850 | 19.780 | 27.850 | 27.850 | 316,649 |
| 2025-03-21 | 18.980 | 22.500 | 18.980 | 20.100 | 20.100 | 229,581 |
| 2025-03-20 | 18.780 | 21.500 | 18.000 | 18.960 | 18.960 | 239,235 |
| 2025-03-19 | 23.400 | 23.950 | 18.000 | 18.300 | 18.300 | 292,178 |
| 2025-03-18 | 22.000 | 25.250 | 20.500 | 22.600 | 22.600 | 408,038 |
| 2025-03-17 | 29.750 | 29.750 | 20.900 | 22.450 | 22.450 | 720,208 |
| 2025-03-14 | 46.900 | 53.000 | 28.550 | 29.950 | 29.950 | 1,312,664 |
| 2025-03-13 | 41.050 | 56.000 | 41.000 | 47.000 | 47.000 | 815,987 |
| 2025-03-12 | 30.050 | 44.000 | 30.050 | 41.950 | 41.950 | 827,784 |
| 2025-03-11 | 25.050 | 30.000 | 25.050 | 30.000 | 30.000 | 350,356 |
| 2025-03-10 | 22.500 | 26.500 | 22.500 | 24.350 | 24.350 | 279,703 |
| 2025-03-07 | 23.000 | 33.950 | 21.500 | 21.500 | 21.500 | 586,895 |
| 2025-03-06 | 26.100 | 29.000 | 18.220 | 21.800 | 21.800 | 478,741 |
| 2025-03-05 | 23.200 | 28.800 | 23.050 | 24.800 | 24.800 | 299,972 |
| 2025-03-04 | 23.000 | 31.950 | 19.200 | 22.350 | 22.350 | 799,575 |
| 2025-03-03 | 15.100 | 25.900 | 15.100 | 22.200 | 22.200 | 650,936 |
| 2025-02-28 | 9.550 | 14.700 | 9.550 | 14.700 | 14.700 | 343,443 |
| 2025-02-27 | 9.490 | 9.490 | 8.520 | 9.100 | 9.100 | 17,929 |
| 2025-02-26 | 9.990 | 10.620 | 8.540 | 9.530 | 9.530 | 45,873 |
| 2025-02-25 | 11.680 | 11.680 | 8.700 | 9.960 | 9.960 | 109,918 |
| 2025-02-24 | 9.450 | 11.800 | 9.450 | 10.260 | 10.260 | 141,162 |
| 2025-02-21 | 11.760 | 11.800 | 8.620 | 9.150 | 9.150 | 71,397 |
| 2025-02-20 | 12.460 | 15.100 | 11.120 | 11.360 | 11.360 | 235,028 |
| 2025-02-19 | 7.670 | 13.120 | 7.670 | 12.040 | 12.040 | 220,838 |
| 2025-02-18 | 6.500 | 7.990 | 6.500 | 7.320 | 7.320 | 34,354 |
| 2025-02-17 | 6.210 | 6.660 | 5.770 | 6.500 | 6.500 | 28,037 |
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.