EmbeddedArt Group AB (publ) (NGM:EMART)
Sweden · Delayed Price · Currency is SEK 4.000
-0.375 (-8.57%)
At close: Nov 3, 2026
EmbeddedArt Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -8.57% | 4,551 |
| Nov 2, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.57% | 3,251 |
| Oct 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 4,644 |
| Oct 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 8.24% | 4,699 |
| Oct 28, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -7.72% | 3,297 |
| Oct 27, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.56% | 3,079 |
| Oct 26, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 10.20% | 2,377 |
| Oct 23, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -8.64% | 2,857 |
| Oct 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.12% | 498 |
| Oct 21, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.00% | 7,019 |
| Oct 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 530 |
| Oct 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 6.26% | 1,674 |
| Oct 16, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -3.86% | 4,391 |
| Oct 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | 1,339 |
| Oct 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 775 |
| Oct 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -7.98% | 1,566 |
| Oct 12, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.81% | 14,832 |
| Oct 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.91% | 8,252 |
| Oct 8, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 8.46% | 13,911 |
| Oct 7, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -6.19% | 1,806 |
| Oct 6, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.04% | 1,975 |
| Oct 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -6.43% | 2,215 |
| Oct 2, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -6.73% | 2,453 |
| Oct 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 820 |
| Sep 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | 1,854 |
| Sep 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,280 |
| Sep 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 4,832 |
| Sep 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.97% | 2,040 |
| Sep 24, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 3.80% | 8,876 |
| Sep 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 5,601 |
| Sep 22, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.26% | 11,174 |
| Sep 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.98% | 4,369 |
| Sep 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.91% | 6,573 |
| Sep 17, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.10% | 11,122 |
| Sep 16, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -2.25% | 26,147 |
| Sep 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -8.11% | 13,073 |
| Sep 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 1,384 |
| Sep 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 2,519 |
| Sep 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -6.72% | 416 |
| Sep 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.67% | 2,126 |
| Sep 8, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.70% | 10,948 |
| Sep 7, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 4.25% | 8,154 |
| Sep 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -8.58% | 2,452 |
| Sep 3, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 10.36% | 521 |
| Sep 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -9.68% | 395 |
| Sep 1, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | 14,039 |
| Aug 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 677 |
| Aug 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.10% | 7,474 |
| Aug 27, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -3.93% | 14,406 |
| Aug 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.65% | 11,895 |