EmbeddedArt Group AB (publ) (XSAT:EMART)
Sweden
· Delayed Price · Currency is SEK 13.45
-0.05 (-0.37%)
At close: Dec 5, 2025
EmbeddedArt Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |