Skip to main content
EmbeddedArt Group AB (publ) (NGM:EMART)
Sweden flag Sweden · Delayed Price · Currency is SEK
8.20
+0.11 (1.36%)
At close: Apr 28, 2026

EmbeddedArt Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.208.208.208.208.201.36%5,472
Apr 27, 20268.098.098.098.098.09-1.94%4,855
Apr 24, 20268.258.258.258.258.25-1.55%1,686
Apr 23, 20268.388.388.388.388.38-3.57%469
Apr 22, 20268.698.698.698.698.693.45%2,493
Apr 21, 20268.408.408.408.408.40-2.44%6,965
Apr 20, 20268.618.618.618.618.61-4.33%3,880
Apr 17, 20269.009.009.009.009.0011.94%11,633
Apr 16, 20268.048.048.048.048.041.77%10,033
Apr 15, 20267.907.907.907.907.902.86%3,241
Apr 14, 20267.687.687.687.687.68-7.25%9,837
Apr 13, 20268.288.288.288.288.28-4.28%1,733
Apr 10, 20268.658.658.658.658.65-1.26%5,369
Apr 9, 20268.768.768.768.768.76-0.57%6,153
Apr 8, 20268.818.818.818.818.81-4.24%7,273
Apr 7, 20269.209.209.209.209.201.66%10,862
Apr 2, 20269.059.059.059.059.051.12%4,816
Apr 1, 20268.958.958.958.958.951.70%4,313
Mar 31, 20268.808.808.808.808.80-1.46%29,155
Mar 30, 20268.938.938.938.938.933.24%31,977
Mar 27, 20268.658.658.658.658.652.98%12,559
Mar 26, 20268.408.408.408.408.40-7.59%12,078
Mar 25, 20269.099.099.099.099.09-0.55%5,929
Mar 24, 20269.149.149.149.149.144.58%57,967
Mar 23, 20268.748.748.748.748.74-3.85%1,672
Mar 20, 20269.099.099.099.099.092.13%12,297
Mar 19, 20268.908.908.908.908.90-8.25%10,712
Mar 18, 20269.709.709.709.709.7010.48%43,775
Mar 17, 20268.788.788.788.788.783.17%2,355
Mar 16, 20268.518.518.518.518.517.72%37,208
Mar 13, 20267.907.907.907.907.901.54%10,132
Mar 12, 20267.787.787.787.787.7823.49%18,308
Mar 11, 20266.306.306.306.306.300.80%1,485
Mar 10, 20266.256.256.256.256.25-2.65%6,983
Mar 9, 20266.426.426.426.426.42-13.01%18,288
Mar 6, 20267.387.387.387.387.383.22%3,290
Mar 5, 20267.157.157.157.157.15-2.46%3,451
Mar 4, 20267.337.337.337.337.33-0.95%2,949
Mar 3, 20267.407.407.407.407.40-17,028
Mar 2, 20267.407.407.407.407.400.41%11,490
Feb 27, 20267.377.377.377.377.37-1.73%13,900
Feb 26, 20267.507.507.507.507.50-0.79%15,186
Feb 25, 20267.567.567.567.567.56-1.05%30,006
Feb 24, 20267.647.647.647.647.64-0.78%5,284
Feb 23, 20267.707.707.707.707.701.32%7,880
Feb 20, 20267.607.607.607.607.60-1.04%4,236
Feb 19, 20267.687.687.687.687.681.32%4,056
Feb 18, 20267.587.587.587.587.580.80%7,033
Feb 17, 20267.527.527.527.527.52-2.46%2,227
Feb 16, 20267.717.717.717.717.71-1.66%3,514
Feb 13, 20267.847.847.847.847.841.29%10,570
Feb 12, 20267.747.747.747.747.740.91%5,285
Feb 11, 20267.677.677.677.677.672.13%9,978
Feb 10, 20267.517.517.517.517.51-1.96%10,257
Feb 9, 20267.667.667.667.667.663.93%15,883
Feb 6, 20267.377.377.377.377.37-0.41%1,295
Feb 5, 20267.407.407.407.407.400.82%14,096
Feb 4, 20267.347.347.347.347.34-0.41%18,948
Feb 3, 20267.377.377.377.377.37-9.12%13,851
Feb 2, 20268.118.118.118.118.11-3.45%14,670
Jan 30, 20268.408.408.408.408.400.12%3,599
Jan 29, 20268.398.398.398.398.39-8.61%16,789
Jan 28, 20269.189.189.189.189.18-4.08%11,514
Jan 27, 20269.579.579.579.579.57-0.42%4,986
Jan 26, 20269.619.619.619.619.61-1.13%3,753
Jan 23, 20269.729.729.729.729.722.42%3,423
Jan 22, 20269.499.499.499.499.490.53%4,416
Jan 21, 20269.449.449.449.449.44-2.28%10,615
Jan 20, 20269.669.669.669.669.66-4.92%9,819
Jan 19, 202610.1610.1610.1610.1610.16-3.24%12,099
Jan 16, 202610.5010.5010.5010.5010.50-0.94%14,324
Jan 15, 202610.6010.6010.6010.6010.60-5.86%55,763
Jan 14, 202611.2611.2611.2611.2611.262.36%31,010
Jan 13, 202611.0011.0011.0011.0011.001.48%19,724
Jan 12, 202610.8410.8410.8410.8410.842.07%18,079
Jan 9, 202610.6210.6210.6210.6210.62-4.84%10,093
Jan 8, 202611.1611.1611.1611.1611.16-3.63%5,002
Jan 7, 202611.5811.5811.5811.5811.58-0.52%6,454
Jan 5, 202611.6411.6411.6411.6411.645.43%5,414
Jan 2, 202611.0411.0411.0411.0411.04-0.36%5,644
Dec 30, 202511.0811.0811.0811.0811.08-5.94%7,019
Dec 29, 202511.7811.7811.7811.7811.789.07%13,820
Dec 23, 202510.8010.8010.8010.8010.80-10.60%9,687
Dec 22, 202512.0812.0812.0812.0812.081.51%10,185
Dec 19, 202511.9011.9011.9011.9011.900.85%4,538
Dec 18, 202512.1012.1011.1011.8011.80-2.48%21,902
Dec 17, 202512.0012.2012.0012.1012.10-8,988
Dec 16, 202512.1012.1512.0012.1012.10-4,422
Dec 15, 202512.8512.8512.0012.1012.10-6.20%17,530
Dec 12, 202512.8012.9012.1512.9012.900.78%9,570
Dec 11, 202513.2013.2012.7512.8012.80-1.92%1,925
Dec 10, 202512.8513.2512.8013.0513.050.38%2,733
Dec 9, 202513.0513.1012.7513.0013.00-1.52%1,797
Dec 8, 202513.1013.3512.6513.2013.20-1.86%9,097
Dec 5, 202513.6513.6513.0013.4513.45-0.37%5,467
Dec 4, 202513.8514.3013.5013.5013.50-11,972
Dec 3, 202513.3513.9513.3513.5013.504.65%2,583
Dec 2, 202513.5013.5012.6012.9012.90-3.37%4,325
Dec 1, 202512.9514.0012.5013.3513.35-2.20%7,486
Nov 28, 202513.8513.9012.9013.6513.65-1.44%4,121