EmbeddedArt Group AB (publ) (NGM:EMART)
Sweden · Delayed Price · Currency is SEK 6.70
-0.10 (-1.47%)
At close: Jul 3, 2026
EmbeddedArt Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.80% | 2,805 |
| Jun 3, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -11.28% | 56,029 |
| Jun 2, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -2.21% | - |
| Jun 1, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 6.03% | 2,673 |
| May 29, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.25% | 5,462 |
| May 28, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -7.95% | 29,521 |
| May 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 6.80% | 4,774 |
| May 26, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -7.31% | 3,717 |
| May 25, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 9.62% | 9,309 |
| May 22, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -9.89% | 13,636 |
| May 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 10.02% | 32,629 |
| May 20, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 9.21% | 3,289 |
| May 19, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 4.03% | 3,925 |
| May 18, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.42% | 7,693 |
| May 15, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -2.85% | 8,738 |
| May 13, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 2.36% | 7,865 |
| May 12, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -2.30% | 20,178 |
| May 11, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.79% | 20,617 |
| May 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -4.61% | 10,746 |
| May 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.81% | 2,636 |
| May 6, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -3.01% | 13,194 |
| May 5, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -13.17% | 13,227 |
| May 4, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 16.33% | 2,858 |
| Apr 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.50% | 1,141 |
| Apr 29, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -3.17% | 3,878 |
| Apr 28, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.36% | 5,472 |
| Apr 27, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.94% | 4,855 |
| Apr 24, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.55% | 1,686 |
| Apr 23, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -3.57% | 469 |
| Apr 22, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 3.45% | 2,493 |