EmbeddedArt Group AB (publ) (NGM:EMART)
Sweden · Delayed Price · Currency is SEK 6.45
-0.05 (-0.77%)
At close: Aug 14, 2026
EmbeddedArt Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | 1,063 |
| Aug 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.25% | 2,763 |
| Aug 12, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -3.02% | 3,145 |
| Aug 11, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.90% | 2,546 |
| Aug 10, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 2.77% | 10,787 |
| Aug 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | 2,117 |
| Aug 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | 7,218 |
| Aug 5, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.61% | 2,311 |
| Aug 4, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -3.41% | 1,205 |
| Aug 3, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 4.01% | 6,554 |
| Jul 31, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -5.12% | 4,986 |
| Jul 30, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | 5,835 |
| Jul 29, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.74% | 7,484 |
| Jul 28, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 4.31% | 3,920 |
| Jul 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.40% | 3,222 |
| Jul 24, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -4.33% | 3,508 |
| Jul 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.76% | 1,353 |
| Jul 22, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 320 |
| Jul 21, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.15% | 1,730 |
| Jul 20, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 4.24% | 220 |
| Jul 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | 3,023 |
| Jul 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.63% | 4,339 |
| Jul 15, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -3.64% | 4,280 |
| Jul 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.80% | 2,409 |
| Jul 13, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.15% | 5,412 |
| Jul 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.62% | 3,197 |
| Jul 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 13,708 |
| Jul 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | 7,833 |
| Jul 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.15% | 4,104 |
| Jul 6, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 4.33% | 3,245 |
| Jul 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 3,917 |
| Jul 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 705 |
| Jul 1, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.18% | 4,703 |
| Jun 30, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 5.65% | 2,430 |
| Jun 29, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -10.40% | 7,943 |
| Jun 26, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 4.43% | 2,374 |
| Jun 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 1,717 |
| Jun 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 4,521 |
| Jun 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.54% | 1,589 |
| Jun 22, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.00% | 2,117 |
| Jun 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,081 |
| Jun 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 5,183 |
| Jun 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | 5,786 |
| Jun 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -3.23% | 12,275 |
| Jun 12, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.83% | 2,578 |
| Jun 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -7.88% | 5,246 |
| Jun 10, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 3.03% | 9,377 |
| Jun 9, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -2.42% | 15,109 |
| Jun 8, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 5.52% | 2,060 |
| Jun 5, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -6.24% | 6,772 |