EmbeddedArt Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 7.000 | 7.670 | 6.140 | 7.660 | 7.660 | 2,219 |
| 2024-11-13 | 6.490 | 7.000 | 5.280 | 6.990 | 6.990 | 6,235 |
| 2024-11-12 | 5.000 | 6.880 | 5.000 | 6.700 | 6.700 | 6,257 |
| 2024-11-11 | 5.000 | 5.330 | 5.000 | 5.040 | 5.040 | 6,371 |
| 2024-11-08 | 5.330 | 5.330 | 5.000 | 5.000 | 5.000 | 1,228 |
| 2024-11-07 | 5.390 | 5.390 | 5.030 | 5.050 | 5.050 | 7,799 |
| 2024-11-06 | 5.300 | 5.400 | 5.200 | 5.320 | 5.320 | 1,843 |
| 2024-11-05 | 5.490 | 5.490 | 5.200 | 5.200 | 5.200 | 1,254 |
| 2024-11-04 | 5.200 | 5.440 | 5.200 | 5.250 | 5.250 | 689 |
| 2024-11-01 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 73 |
| 2024-10-31 | 5.570 | 5.630 | 5.020 | 5.200 | 5.200 | 1,381 |
| 2024-10-30 | 5.450 | 5.550 | 5.450 | 5.450 | 5.450 | 387 |
| 2024-10-29 | 5.790 | 5.790 | 5.450 | 5.600 | 5.600 | 2,295 |
| 2024-10-28 | 5.550 | 5.550 | 5.400 | 5.500 | 5.500 | 719 |
| 2024-10-25 | 5.500 | 5.890 | 5.500 | 5.510 | 5.510 | 2,938 |
| 2024-10-24 | 5.500 | 5.800 | 5.500 | 5.800 | 5.800 | 1,385 |
| 2024-10-23 | 5.560 | 5.750 | 5.500 | 5.750 | 5.750 | 832 |
| 2024-10-22 | 5.600 | 6.250 | 5.560 | 5.560 | 5.560 | 1,100 |
| 2024-10-21 | 6.320 | 6.320 | 5.560 | 5.600 | 5.600 | 2,453 |
| 2024-10-18 | 6.060 | 6.330 | 6.000 | 6.330 | 6.330 | 2,232 |
| 2024-10-17 | 6.290 | 6.390 | 6.000 | 6.370 | 6.370 | 1,625 |
| 2024-10-16 | 6.540 | 6.540 | 5.970 | 6.290 | 6.290 | 4,806 |
| 2024-10-15 | 6.400 | 6.540 | 5.640 | 6.540 | 6.540 | 7,692 |
| 2024-10-14 | 7.220 | 7.220 | 6.400 | 6.400 | 6.400 | 8,151 |
| 2024-10-11 | 7.410 | 7.720 | 6.840 | 7.220 | 7.220 | 4,859 |
| 2024-10-10 | 6.720 | 7.910 | 6.720 | 7.410 | 7.410 | 7,606 |
| 2024-10-09 | 6.510 | 6.700 | 6.510 | 6.700 | 6.700 | 562 |
| 2024-10-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 54 |
| 2024-10-07 | 6.510 | 7.990 | 6.510 | 6.530 | 6.530 | 233 |
| 2024-10-04 | 6.970 | 6.970 | 6.280 | 6.970 | 6.970 | 2,899 |
| 2024-10-03 | 6.260 | 6.970 | 6.260 | 6.970 | 6.970 | 1,061 |
| 2024-10-02 | 7.000 | 7.000 | 6.260 | 6.970 | 6.970 | 5,212 |
| 2024-10-01 | 6.600 | 6.600 | 6.230 | 6.600 | 6.600 | 1,321 |
| 2024-09-30 | 6.010 | 6.610 | 6.010 | 6.060 | 6.060 | 3,241 |
| 2024-09-27 | 6.630 | 6.630 | 6.000 | 6.010 | 6.010 | 4,617 |
| 2024-09-26 | 6.320 | 6.320 | 5.690 | 5.760 | 5.760 | 52 |
| 2024-09-25 | 5.750 | 6.080 | 5.610 | 6.080 | 6.080 | 1,535 |
| 2024-09-24 | 5.610 | 5.840 | 5.600 | 5.840 | 5.840 | 1,150 |
| 2024-09-23 | 6.000 | 6.000 | 5.720 | 5.980 | 5.980 | 956 |
| 2024-09-20 | 6.090 | 6.220 | 5.950 | 6.000 | 6.000 | 6,059 |
| 2024-09-19 | 6.280 | 6.450 | 5.590 | 6.260 | 6.260 | 12,057 |
| 2024-09-18 | 6.130 | 7.550 | 6.130 | 6.430 | 6.430 | 8,267 |
| 2024-09-17 | 6.840 | 7.690 | 6.140 | 6.920 | 6.920 | 7,115 |
| 2024-09-16 | 7.360 | 7.360 | 6.830 | 7.350 | 7.350 | 3,128 |
| 2024-09-13 | 7.000 | 7.360 | 7.000 | 7.360 | 7.360 | 3,505 |
| 2024-09-12 | 7.010 | 7.300 | 7.000 | 7.300 | 7.300 | 449 |
| 2024-09-11 | 7.150 | 7.150 | 7.010 | 7.030 | 7.030 | 1,688 |
| 2024-09-10 | 7.020 | 7.940 | 7.010 | 7.150 | 7.150 | 25,490 |
| 2024-09-09 | 8.230 | 8.330 | 7.000 | 7.400 | 7.400 | 4,436 |
| 2024-09-06 | 8.460 | 8.460 | 7.900 | 8.230 | 8.230 | 4,506 |
| 2024-09-05 | 8.090 | 8.470 | 8.090 | 8.470 | 8.470 | 3,476 |
| 2024-09-04 | 8.970 | 8.970 | 8.110 | 8.600 | 8.600 | 2,825 |
| 2024-09-03 | 8.900 | 8.980 | 8.900 | 8.980 | 8.980 | 422 |
| 2024-09-02 | 8.730 | 9.300 | 8.020 | 8.200 | 8.200 | 4,321 |
| 2024-08-30 | 9.450 | 9.450 | 8.730 | 8.730 | 8.730 | 2,387 |
| 2024-08-29 | 9.500 | 10.500 | 9.440 | 9.450 | 9.450 | 4,358 |
| 2024-08-28 | 9.000 | 9.450 | 8.800 | 9.440 | 9.440 | 5,326 |
| 2024-08-27 | 8.590 | 8.610 | 8.370 | 8.610 | 8.610 | 4,210 |
| 2024-08-26 | 8.370 | 8.660 | 8.300 | 8.310 | 8.310 | 3,061 |
| 2024-08-23 | 8.300 | 8.660 | 8.300 | 8.370 | 8.370 | 2,728 |
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.