EmbeddedArt Group AB (publ) (XSAT:EMART)
Sweden · Delayed Price · Currency is SEK 18.60
+0.15 (0.81%)
At close: Sep 5, 2025
EmbeddedArt Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.20 | 18.95 | 18.00 | 18.60 | 18.60 | 0.81% | 13,755 |
| Sep 4, 2025 | 18.85 | 18.85 | 18.00 | 18.45 | 18.45 | -2.12% | 23,624 |
| Sep 3, 2025 | 18.85 | 20.60 | 18.85 | 18.85 | 18.85 | - | 28,008 |
| Sep 2, 2025 | 21.00 | 21.60 | 18.65 | 18.85 | 18.85 | -8.50% | 72,409 |
| Sep 1, 2025 | 19.30 | 21.00 | 18.65 | 20.60 | 20.60 | 10.46% | 76,666 |
| Aug 29, 2025 | 19.20 | 19.90 | 18.30 | 18.65 | 18.65 | 3.90% | 75,047 |
| Aug 28, 2025 | 16.00 | 18.80 | 16.00 | 17.95 | 17.95 | 13.25% | 164,992 |
| Aug 27, 2025 | 14.75 | 16.00 | 14.75 | 15.85 | 15.85 | 8.56% | 39,286 |
| Aug 26, 2025 | 15.00 | 15.50 | 14.50 | 14.60 | 14.60 | -7.01% | 23,059 |
| Aug 25, 2025 | 15.40 | 16.25 | 14.75 | 15.70 | 15.70 | 1.95% | 14,969 |
| Aug 22, 2025 | 15.80 | 16.80 | 15.10 | 15.40 | 15.40 | -1.91% | 12,252 |
| Aug 21, 2025 | 14.20 | 15.95 | 14.20 | 15.70 | 15.70 | 12.14% | 26,858 |
| Aug 20, 2025 | 13.10 | 14.65 | 12.90 | 14.00 | 14.00 | 4.09% | 11,497 |
| Aug 19, 2025 | 13.30 | 13.45 | 13.05 | 13.45 | 13.45 | -0.37% | 22,893 |
| Aug 18, 2025 | 14.70 | 15.00 | 13.35 | 13.50 | 13.50 | -8.16% | 43,095 |
| Aug 15, 2025 | 15.20 | 15.45 | 14.50 | 14.70 | 14.70 | -2.65% | 7,875 |
| Aug 14, 2025 | 15.65 | 15.65 | 14.85 | 15.10 | 15.10 | -3.51% | 29,398 |
| Aug 13, 2025 | 15.75 | 16.00 | 15.30 | 15.65 | 15.65 | -2.19% | 7,577 |
| Aug 12, 2025 | 15.90 | 16.45 | 15.55 | 16.00 | 16.00 | 0.63% | 9,948 |
| Aug 11, 2025 | 15.70 | 16.40 | 14.80 | 15.90 | 15.90 | -0.31% | 41,820 |
| Aug 8, 2025 | 17.20 | 17.20 | 15.35 | 15.95 | 15.95 | -7.27% | 63,477 |
| Aug 7, 2025 | 17.55 | 17.55 | 17.00 | 17.20 | 17.20 | -2.27% | 24,571 |
| Aug 6, 2025 | 17.60 | 17.90 | 17.50 | 17.60 | 17.60 | - | 15,099 |
| Aug 5, 2025 | 18.00 | 18.25 | 17.50 | 17.60 | 17.60 | -4.09% | 13,178 |
| Aug 4, 2025 | 18.25 | 19.45 | 17.20 | 18.35 | 18.35 | 0.55% | 22,495 |
| Aug 1, 2025 | 18.70 | 18.70 | 17.90 | 18.25 | 18.25 | -4.70% | 12,242 |
| Jul 31, 2025 | 20.00 | 21.00 | 18.50 | 19.15 | 19.15 | -3.04% | 13,767 |
| Jul 30, 2025 | 20.40 | 21.00 | 19.60 | 19.75 | 19.75 | -3.19% | 17,087 |
| Jul 29, 2025 | 20.90 | 22.00 | 19.40 | 20.40 | 20.40 | -2.86% | 70,787 |
| Jul 28, 2025 | 17.30 | 26.00 | 17.30 | 21.00 | 21.00 | 20.00% | 237,970 |
| Jul 25, 2025 | 17.50 | 17.95 | 17.20 | 17.50 | 17.50 | - | 15,947 |
| Jul 24, 2025 | 17.25 | 18.10 | 17.25 | 17.50 | 17.50 | 1.45% | 10,367 |
| Jul 23, 2025 | 17.70 | 17.80 | 17.20 | 17.25 | 17.25 | -3.09% | 7,479 |
| Jul 22, 2025 | 17.85 | 18.40 | 17.50 | 17.80 | 17.80 | 1.71% | 7,073 |
| Jul 21, 2025 | 17.40 | 18.15 | 17.15 | 17.50 | 17.50 | 0.57% | 10,387 |
| Jul 18, 2025 | 18.35 | 19.20 | 17.40 | 17.40 | 17.40 | -3.87% | 12,957 |
| Jul 17, 2025 | 19.20 | 19.20 | 17.55 | 18.10 | 18.10 | -5.73% | 15,171 |
| Jul 16, 2025 | 17.55 | 20.90 | 17.55 | 19.20 | 19.20 | 9.09% | 22,545 |
| Jul 15, 2025 | 17.85 | 17.85 | 17.10 | 17.60 | 17.60 | -6.88% | 11,457 |
| Jul 2, 2025 | 19.00 | 19.10 | 18.60 | 18.90 | 18.90 | -1.05% | 8,863 |
| Jul 1, 2025 | 19.60 | 21.10 | 18.75 | 19.10 | 19.10 | -2.55% | 9,473 |
| Jun 30, 2025 | 18.00 | 20.30 | 18.00 | 19.60 | 19.60 | 8.89% | 30,498 |
| Jun 27, 2025 | 17.60 | 18.20 | 17.60 | 18.00 | 18.00 | 1.41% | 16,900 |
| Jun 26, 2025 | 17.80 | 18.05 | 17.40 | 17.75 | 17.75 | -2.74% | 24,064 |
| Jun 25, 2025 | 18.50 | 18.95 | 17.60 | 18.25 | 18.25 | -1.35% | 21,224 |
| Jun 24, 2025 | 17.50 | 19.75 | 17.50 | 18.50 | 18.50 | 6.32% | 22,176 |
| Jun 23, 2025 | 18.20 | 18.20 | 17.25 | 17.40 | 17.40 | -4.40% | 28,315 |
| Jun 19, 2025 | 19.30 | 19.30 | 18.00 | 18.20 | 18.20 | -6.19% | 30,059 |
| Jun 18, 2025 | 20.00 | 20.00 | 19.00 | 19.40 | 19.40 | -4.90% | 30,513 |
| Jun 17, 2025 | 20.60 | 20.90 | 19.90 | 20.40 | 20.40 | -1.92% | 25,877 |