EmbeddedArt Group AB (publ) (XSAT:EMART)
Sweden · Delayed Price · Currency is SEK 14.05
+0.15 (1.08%)
At close: Nov 5, 2025
EmbeddedArt Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 13.50 | 14.05 | 13.30 | 13.90 | 13.90 | -2.11% | 5,650 |
| Nov 6, 2025 | 14.10 | 14.40 | 13.70 | 14.20 | 14.20 | 1.07% | 10,952 |
| Nov 5, 2025 | 13.80 | 14.05 | 13.50 | 14.05 | 14.05 | 1.08% | 2,378 |
| Nov 4, 2025 | 13.70 | 14.30 | 13.55 | 13.90 | 13.90 | -0.71% | 5,112 |
| Nov 3, 2025 | 14.25 | 14.95 | 13.35 | 14.00 | 14.00 | -3.78% | 40,970 |
| Oct 31, 2025 | 16.65 | 17.10 | 14.50 | 14.55 | 14.55 | -8.78% | 25,451 |
| Oct 30, 2025 | 13.30 | 17.15 | 13.05 | 15.95 | 15.95 | 19.48% | 62,694 |
| Oct 29, 2025 | 12.65 | 13.70 | 12.65 | 13.35 | 13.35 | 6.37% | 10,451 |
| Oct 28, 2025 | 13.85 | 14.50 | 12.50 | 12.55 | 12.55 | -9.06% | 20,127 |
| Oct 27, 2025 | 13.70 | 14.60 | 13.55 | 13.80 | 13.80 | 0.36% | 6,881 |
| Oct 24, 2025 | 13.85 | 14.40 | 13.40 | 13.75 | 13.75 | -1.79% | 22,035 |
| Oct 23, 2025 | 14.35 | 14.50 | 14.00 | 14.00 | 14.00 | -0.71% | 6,437 |
| Oct 22, 2025 | 14.30 | 15.00 | 13.75 | 14.10 | 14.10 | -2.42% | 10,395 |
| Oct 21, 2025 | 14.45 | 14.95 | 14.15 | 14.45 | 14.45 | -3.02% | 3,032 |
| Oct 20, 2025 | 14.25 | 15.45 | 13.85 | 14.90 | 14.90 | 4.56% | 13,173 |
| Oct 17, 2025 | 14.50 | 14.50 | 13.90 | 14.25 | 14.25 | -2.40% | 11,197 |
| Oct 16, 2025 | 14.30 | 14.75 | 14.30 | 14.60 | 14.60 | 2.10% | 11,994 |
| Oct 15, 2025 | 15.00 | 15.20 | 14.30 | 14.30 | 14.30 | -5.92% | 17,293 |
| Oct 14, 2025 | 15.10 | 15.30 | 15.00 | 15.20 | 15.20 | -0.65% | 11,287 |
| Oct 13, 2025 | 15.35 | 15.55 | 15.05 | 15.30 | 15.30 | -0.65% | 4,821 |
| Oct 10, 2025 | 15.10 | 15.60 | 15.10 | 15.40 | 15.40 | 1.99% | 4,345 |
| Oct 9, 2025 | 15.20 | 15.75 | 15.10 | 15.10 | 15.10 | - | 8,765 |
| Oct 8, 2025 | 15.50 | 15.75 | 15.10 | 15.10 | 15.10 | -1.31% | 3,059 |
| Oct 7, 2025 | 16.00 | 16.00 | 15.20 | 15.30 | 15.30 | -4.37% | 4,733 |
| Oct 6, 2025 | 16.20 | 16.25 | 15.80 | 16.00 | 16.00 | 1.59% | 5,333 |
| Oct 3, 2025 | 16.00 | 16.30 | 15.70 | 15.75 | 15.75 | - | 6,278 |
| Oct 2, 2025 | 15.10 | 17.35 | 15.05 | 15.75 | 15.75 | 2.94% | 31,756 |
| Oct 1, 2025 | 15.20 | 15.95 | 15.00 | 15.30 | 15.30 | - | 8,310 |
| Sep 30, 2025 | 15.35 | 15.35 | 14.90 | 15.30 | 15.30 | -0.97% | 9,095 |
| Sep 29, 2025 | 15.45 | 15.95 | 15.35 | 15.45 | 15.45 | -0.32% | 6,277 |
| Sep 26, 2025 | 15.85 | 15.85 | 15.40 | 15.50 | 15.50 | -1.27% | 3,532 |
| Sep 25, 2025 | 15.60 | 16.35 | 15.30 | 15.70 | 15.70 | 0.96% | 7,629 |
| Sep 24, 2025 | 15.60 | 16.00 | 15.25 | 15.55 | 15.55 | -1.27% | 20,330 |
| Sep 23, 2025 | 15.20 | 17.30 | 15.20 | 15.75 | 15.75 | 3.62% | 21,855 |
| Sep 22, 2025 | 15.05 | 15.50 | 14.60 | 15.20 | 15.20 | -1.94% | 34,563 |
| Sep 19, 2025 | 15.05 | 15.90 | 15.05 | 15.50 | 15.50 | -3.13% | 11,613 |
| Sep 18, 2025 | 15.50 | 16.00 | 15.20 | 16.00 | 16.00 | 0.95% | 13,056 |
| Sep 17, 2025 | 15.70 | 17.50 | 15.70 | 15.85 | 15.85 | 1.28% | 11,288 |
| Sep 16, 2025 | 16.25 | 16.25 | 15.50 | 15.65 | 15.65 | -4.57% | 20,116 |
| Sep 15, 2025 | 16.25 | 17.55 | 16.25 | 16.40 | 16.40 | -1.20% | 12,803 |
| Sep 12, 2025 | 16.10 | 17.50 | 15.95 | 16.60 | 16.60 | 3.11% | 10,744 |
| Sep 11, 2025 | 16.25 | 16.25 | 15.55 | 16.10 | 16.10 | -2.13% | 29,528 |
| Sep 10, 2025 | 16.80 | 16.80 | 16.25 | 16.45 | 16.45 | -3.80% | 11,181 |
| Sep 9, 2025 | 16.80 | 19.20 | 16.20 | 17.10 | 17.10 | 2.40% | 38,213 |
| Sep 8, 2025 | 18.15 | 18.15 | 16.60 | 16.70 | 16.70 | -10.22% | 39,647 |
| 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 |