EmbeddedArt Group AB (publ) (NGM:EMART)
Sweden
· Delayed Price · Currency is SEK 7.15
-0.18 (-2.46%)
At close: Mar 5, 2026
EmbeddedArt Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.95% | 2,949 |
| Mar 3, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 17,028 |
| Mar 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.41% | 11,490 |
| Feb 27, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -1.73% | 13,900 |
| Feb 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.79% | 15,186 |
| Feb 25, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.05% | 30,006 |
| Feb 24, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.78% | 5,284 |
| Feb 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 7,880 |
| Feb 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.04% | 4,236 |
| Feb 19, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1.32% | 4,056 |
| Feb 18, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.80% | 7,033 |
| Feb 17, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.46% | 2,227 |
| Feb 16, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.66% | 3,514 |
| Feb 13, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.29% | 10,570 |
| Feb 12, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.91% | 5,285 |
| Feb 11, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 2.13% | 9,978 |
| Feb 10, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -1.96% | 10,257 |
| Feb 9, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 3.93% | 15,883 |
| Feb 6, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.41% | 1,295 |
| Feb 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.82% | 14,096 |
| Feb 4, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.41% | 18,948 |
| Feb 3, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -9.12% | 13,851 |
| Feb 2, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -3.45% | 14,670 |
| Jan 30, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.12% | 3,599 |
| Jan 29, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -8.61% | 16,789 |
| Jan 28, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -4.08% | 11,514 |
| Jan 27, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.42% | 4,986 |
| Jan 26, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.13% | 3,753 |
| Jan 23, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 2.42% | 3,423 |
| Jan 22, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.53% | 4,416 |
| Jan 21, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -2.28% | 10,615 |
| Jan 20, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -4.92% | 9,819 |
| Jan 19, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -3.24% | 12,099 |
| Jan 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 14,324 |
| Jan 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -5.86% | 55,763 |
| Jan 14, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 2.36% | 31,010 |
| Jan 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.48% | 19,724 |
| Jan 12, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 2.07% | 18,079 |
| Jan 9, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -4.84% | 10,093 |
| Jan 8, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -3.63% | 5,002 |
| Jan 7, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.52% | 6,454 |
| Jan 5, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 5.43% | 5,414 |
| Jan 2, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.36% | 5,644 |
| Dec 30, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -5.94% | 7,019 |
| Dec 29, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 9.07% | 13,820 |
| Dec 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -10.60% | 9,687 |
| Dec 22, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1.51% | 10,185 |
| Dec 19, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | 4,538 |
| Dec 18, 2025 | 12.10 | 12.10 | 11.10 | 11.80 | 11.80 | -2.48% | 21,902 |
| Dec 17, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | - | 8,988 |
| Dec 16, 2025 | 12.10 | 12.15 | 12.00 | 12.10 | 12.10 | - | 4,422 |
| Dec 15, 2025 | 12.85 | 12.85 | 12.00 | 12.10 | 12.10 | -6.20% | 17,530 |
| Dec 12, 2025 | 12.80 | 12.90 | 12.15 | 12.90 | 12.90 | 0.78% | 9,570 |
| Dec 11, 2025 | 13.20 | 13.20 | 12.75 | 12.80 | 12.80 | -1.92% | 1,925 |
| Dec 10, 2025 | 12.85 | 13.25 | 12.80 | 13.05 | 13.05 | 0.38% | 2,733 |
| Dec 9, 2025 | 13.05 | 13.10 | 12.75 | 13.00 | 13.00 | -1.52% | 1,797 |
| Dec 8, 2025 | 13.10 | 13.35 | 12.65 | 13.20 | 13.20 | -1.86% | 9,097 |
| Dec 5, 2025 | 13.65 | 13.65 | 13.00 | 13.45 | 13.45 | -0.37% | 5,467 |
| Dec 4, 2025 | 13.85 | 14.30 | 13.50 | 13.50 | 13.50 | - | 11,972 |
| Dec 3, 2025 | 13.35 | 13.95 | 13.35 | 13.50 | 13.50 | 4.65% | 2,583 |
| Dec 2, 2025 | 13.50 | 13.50 | 12.60 | 12.90 | 12.90 | -3.37% | 4,325 |
| Dec 1, 2025 | 12.95 | 14.00 | 12.50 | 13.35 | 13.35 | -2.20% | 7,486 |
| Nov 28, 2025 | 13.85 | 13.90 | 12.90 | 13.65 | 13.65 | -1.44% | 4,121 |
| Nov 27, 2025 | 12.80 | 14.40 | 12.80 | 13.85 | 13.85 | 8.63% | 12,058 |
| Nov 26, 2025 | 12.80 | 13.90 | 12.55 | 12.75 | 12.75 | -0.39% | 8,038 |
| Nov 25, 2025 | 12.15 | 13.25 | 12.15 | 12.80 | 12.80 | 3.23% | 4,456 |
| Nov 24, 2025 | 12.45 | 12.45 | 12.05 | 12.40 | 12.40 | -3.50% | 11,176 |
| Nov 21, 2025 | 12.60 | 13.35 | 12.40 | 12.85 | 12.85 | 1.98% | 7,761 |
| Nov 20, 2025 | 12.60 | 13.50 | 12.55 | 12.60 | 12.60 | 2.44% | 5,558 |
| Nov 19, 2025 | 13.15 | 13.50 | 12.25 | 12.30 | 12.30 | -6.46% | 12,545 |
| Nov 18, 2025 | 13.00 | 13.80 | 13.00 | 13.15 | 13.15 | -2.59% | 3,574 |
| Nov 17, 2025 | 13.80 | 13.90 | 13.25 | 13.50 | 13.50 | -2.88% | 7,099 |
| Nov 14, 2025 | 14.80 | 14.80 | 13.80 | 13.90 | 13.90 | -5.12% | 4,253 |
| Nov 13, 2025 | 14.55 | 14.90 | 14.30 | 14.65 | 14.65 | 2.81% | 4,220 |
| Nov 12, 2025 | 13.75 | 14.80 | 13.75 | 14.25 | 14.25 | 4.40% | 5,281 |
| Nov 11, 2025 | 13.95 | 15.00 | 13.65 | 13.65 | 13.65 | -5.86% | 7,941 |
| Nov 10, 2025 | 13.90 | 14.50 | 13.35 | 14.50 | 14.50 | 4.32% | 11,243 |
| 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 |