EmbeddedArt Group AB (publ) (NGM:EMART)
Sweden · Delayed Price · Currency is SEK 8.89
+0.78 (9.62%)
At close: May 25, 2026
EmbeddedArt Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.44% | 6,965 |
| Apr 20, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -4.33% | 3,880 |
| Apr 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 11.94% | 11,633 |
| Apr 16, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1.77% | 10,033 |
| Apr 15, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.86% | 3,241 |
| Apr 14, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -7.25% | 9,837 |
| Apr 13, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -4.28% | 1,733 |
| Apr 10, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.26% | 5,369 |
| Apr 9, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.57% | 6,153 |
| Apr 8, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -4.24% | 7,273 |
| Apr 7, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.66% | 10,862 |
| Apr 2, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | 4,816 |
| Apr 1, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | 4,313 |
| Mar 31, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.46% | 29,155 |
| Mar 30, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 3.24% | 31,977 |
| Mar 27, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.98% | 12,559 |
| Mar 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -7.59% | 12,078 |
| Mar 25, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.55% | 5,929 |
| Mar 24, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 4.58% | 57,967 |
| Mar 23, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -3.85% | 1,672 |
| Mar 20, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 2.13% | 12,297 |
| Mar 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -8.25% | 10,712 |
| Mar 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.48% | 43,775 |
| Mar 17, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 3.17% | 2,355 |
| Mar 16, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 7.72% | 37,208 |
| Mar 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.54% | 10,132 |
| Mar 12, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 23.49% | 18,308 |
| Mar 11, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 1,485 |