EmbeddedArt Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 6.310 | 6.310 | 5.820 | 6.000 | 6.000 | 7,817 |
| 2025-02-13 | 6.290 | 6.420 | 6.100 | 6.350 | 6.350 | 6,996 |
| 2025-02-12 | 6.260 | 6.740 | 6.260 | 6.290 | 6.290 | 2,362 |
| 2025-02-11 | 6.740 | 6.740 | 6.170 | 6.220 | 6.220 | 3,596 |
| 2025-02-10 | 6.720 | 6.720 | 6.070 | 6.710 | 6.710 | 4,279 |
| 2025-02-07 | 6.550 | 6.750 | 5.900 | 6.720 | 6.720 | 10,418 |
| 2025-02-06 | 6.080 | 6.730 | 5.950 | 6.290 | 6.290 | 4,515 |
| 2025-02-05 | 6.100 | 6.100 | 5.860 | 6.080 | 6.080 | 470 |
| 2025-02-04 | 5.880 | 6.100 | 5.770 | 5.770 | 5.770 | 1,150 |
| 2025-02-03 | 6.140 | 6.140 | 5.850 | 5.850 | 5.850 | 10,965 |
| 2025-01-31 | 6.510 | 6.770 | 6.130 | 6.380 | 6.380 | 8,874 |
| 2025-01-30 | 6.200 | 6.670 | 6.130 | 6.160 | 6.160 | 2,280 |
| 2025-01-29 | 6.800 | 6.800 | 6.170 | 6.390 | 6.390 | 20,702 |
| 2025-01-28 | 7.100 | 7.150 | 6.800 | 6.800 | 6.800 | 11,508 |
| 2025-01-27 | 6.790 | 7.100 | 6.790 | 7.100 | 7.100 | 6,717 |
| 2025-01-24 | 6.480 | 6.650 | 6.400 | 6.640 | 6.640 | 5,086 |
| 2025-01-23 | 6.600 | 6.760 | 5.760 | 6.480 | 6.480 | 4,567 |
| 2025-01-22 | 6.170 | 6.770 | 6.000 | 6.000 | 6.000 | 8,023 |
| 2025-01-21 | 6.700 | 6.700 | 6.000 | 6.170 | 6.170 | 14,684 |
| 2025-01-20 | 6.380 | 6.730 | 5.720 | 6.200 | 6.200 | 11,421 |
| 2025-01-17 | 5.380 | 5.380 | 5.050 | 5.190 | 5.190 | 3,999 |
| 2025-01-16 | 5.280 | 6.460 | 5.280 | 5.540 | 5.540 | 4,050 |
| 2025-01-15 | 5.190 | 5.400 | 5.190 | 5.280 | 5.280 | 4,641 |
| 2025-01-14 | 5.610 | 5.610 | 5.200 | 5.340 | 5.340 | 1,035 |
| 2025-01-13 | 5.770 | 6.630 | 5.140 | 5.580 | 5.580 | 7,442 |
| 2025-01-10 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 2,125 |
| 2025-01-09 | 4.825 | 5.970 | 4.825 | 5.940 | 5.940 | 5,105 |
| 2025-01-08 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 2,482 |
| 2025-01-07 | 4.860 | 5.060 | 4.745 | 4.905 | 4.905 | 12,296 |
| 2025-01-03 | 5.200 | 5.200 | 4.840 | 5.000 | 5.000 | 6,844 |
| 2025-01-02 | 5.100 | 5.510 | 4.910 | 5.200 | 5.200 | 5,147 |
| 2024-12-30 | 5.170 | 5.480 | 5.100 | 5.480 | 5.480 | 6,245 |
| 2024-12-27 | 5.140 | 5.530 | 5.140 | 5.170 | 5.170 | 4,447 |
| 2024-12-23 | 5.510 | 5.790 | 4.905 | 4.905 | 4.905 | 22,114 |
| 2024-12-20 | 5.530 | 5.680 | 5.510 | 5.610 | 5.610 | 5,119 |
| 2024-12-19 | 5.930 | 6.040 | 5.060 | 5.700 | 5.700 | 16,680 |
| 2024-12-18 | 6.400 | 6.980 | 6.400 | 6.500 | 6.500 | 7,606 |
| 2024-12-17 | 6.750 | 6.750 | 6.500 | 6.500 | 6.500 | 10,563 |
| 2024-12-16 | 6.890 | 7.130 | 6.600 | 6.690 | 6.690 | 3,616 |
| 2024-12-13 | 6.780 | 7.200 | 6.650 | 6.810 | 6.810 | 12,705 |
| 2024-12-12 | 6.400 | 7.200 | 6.400 | 6.800 | 6.800 | 5,308 |
| 2024-12-11 | 7.500 | 7.500 | 6.510 | 6.600 | 6.600 | 11,068 |
| 2024-12-10 | 6.760 | 7.560 | 6.500 | 7.520 | 7.520 | 11,978 |
| 2024-12-09 | 6.170 | 6.770 | 5.720 | 6.770 | 6.770 | 10,897 |
| 2024-12-06 | 6.160 | 6.510 | 5.700 | 5.810 | 5.810 | 10,161 |
| 2024-12-05 | 6.290 | 6.550 | 6.000 | 6.180 | 6.180 | 2,890 |
| 2024-12-04 | 6.590 | 6.590 | 5.800 | 5.810 | 5.810 | 3,451 |
| 2024-12-03 | 6.790 | 6.790 | 5.800 | 6.000 | 6.000 | 1,981 |
| 2024-12-02 | 6.280 | 7.000 | 6.000 | 6.910 | 6.910 | 13,088 |
| 2024-11-29 | 7.160 | 7.160 | 6.000 | 6.000 | 6.000 | 12,343 |
| 2024-11-28 | 6.900 | 7.990 | 6.480 | 7.420 | 7.420 | 9,272 |
| 2024-11-27 | 6.770 | 6.910 | 6.100 | 6.910 | 6.910 | 8,219 |
| 2024-11-26 | 6.680 | 6.950 | 6.000 | 6.770 | 6.770 | 14,768 |
| 2024-11-25 | 7.200 | 7.200 | 6.600 | 7.010 | 7.010 | 4,923 |
| 2024-11-22 | 7.950 | 8.000 | 7.130 | 7.200 | 7.200 | 36,941 |
| 2024-11-21 | 7.990 | 7.990 | 7.530 | 7.950 | 7.950 | 8,007 |
| 2024-11-20 | 7.120 | 8.000 | 7.120 | 7.370 | 7.370 | 7,287 |
| 2024-11-19 | 7.250 | 8.000 | 7.120 | 7.120 | 7.120 | 8,540 |
| 2024-11-18 | 7.160 | 7.990 | 7.160 | 7.500 | 7.500 | 6,499 |
| 2024-11-15 | 7.650 | 7.670 | 7.000 | 7.000 | 7.000 | 10,144 |
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.