EmbeddedArt Group AB (publ) (NGM:EMART)
Sweden · Delayed Price · Currency is SEK 5.19
+0.19 (3.80%)
At close: Sep 24, 2026
EmbeddedArt Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.16% | 1,676 |
| Aug 24, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -7.10% | 25,691 |
| Aug 21, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.07% | 5,471 |
| Aug 20, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 6.50% | 417 |
| Aug 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.91% | 18,216 |
| Aug 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.93% | 1,574 |
| Aug 17, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.16% | 3,546 |
| 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 |