EmbeddedArt Group AB

EMART
🏛️ 瑞典 →
15.75
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 4.00 4.00 2.00 4.00 0.0M
2023-12-28 4.00 4.00 3.00 4.00 0.0M
2023-12-27 3.00 4.00 2.00 3.00 0.0M
2023-12-22 4.00 4.00 3.00 4.00 0.0M
2023-12-21 4.00 4.00 3.00 4.00 0.0M
2023-12-20 4.00 4.00 2.00 4.00 0.0M
2023-12-19 3.00 4.00 3.00 4.00 0.0M
2023-12-18 4.00 4.00 3.00 4.00 0.0M
2023-12-15 4.00 4.00 3.00 4.00 0.0M
2023-12-14 3.00 4.00 3.00 4.00 0.0M
2023-12-13 4.00 4.00 3.00 4.00 0.0M
2023-12-12 3.00 4.00 3.00 4.00 0.0M
2023-12-11 4.00 4.00 3.00 4.00 0.0M
2023-12-08 3.00 4.00 3.00 4.00 0.0M
2023-12-07 3.00 4.00 3.00 4.00 0.0M
2023-12-06 3.00 4.00 2.00 2.00 0.0M
2023-12-05 3.00 4.00 2.00 4.00 0.0M
2023-12-04 4.00 4.00 2.00 3.00 0.0M
2023-12-01 3.00 4.00 2.00 4.00 0.0M
2023-11-30 4.00 4.00 2.00 3.00 0.1M
2023-11-29 3.00 4.00 3.00 4.00 0.0M
2023-11-28 4.00 4.00 3.00 3.00 0.0M
2023-11-27 4.00 4.00 3.00 4.00 0.0M
2023-11-24 4.00 4.00 3.00 4.00 0.0M
2023-11-23 4.00 4.00 3.00 4.00 0.0M
2023-11-22 4.00 4.00 3.00 4.00 0.0M
2023-11-21 4.00 4.00 3.00 3.00 0.0M
2023-11-20 4.00 4.00 3.00 3.00 0.0M
2023-11-17 3.00 4.00 3.00 3.00 0.0M
2023-11-16 3.00 4.00 3.00 4.00 0.0M
2023-11-15 3.00 4.00 3.00 4.00 0.0M
2023-11-14 3.00 4.00 3.00 4.00 0.0M
2023-11-13 3.00 4.00 3.00 4.00 0.0M
2023-11-10 4.00 4.00 3.00 4.00 0.0M
2023-11-09 3.00 4.00 3.00 4.00 0.0M
2023-11-08 4.00 4.00 3.00 4.00 0.0M
2023-11-07 4.00 4.00 3.00 4.00 0.0M
2023-11-06 4.00 4.00 3.00 4.00 0.0M
2023-11-03 3.00 4.00 3.00 4.00 0.0M
2023-11-02 4.00 4.00 3.00 4.00 0.0M
2023-11-01 4.00 4.00 3.00 4.00 0.0M
2023-10-30 4.00 4.00 3.00 4.00 0.0M
2023-10-27 4.00 4.00 3.00 4.00 0.0M
2023-10-26 3.00 4.00 3.00 4.00 0.0M
2023-10-25 3.00 4.00 3.00 4.00 0.0M
2023-10-24 4.00 4.00 3.00 4.00 0.0M
2023-10-23 4.00 4.00 4.00 4.00 0.0M
2023-10-20 4.00 4.00 3.00 4.00 0.0M
2023-10-19 3.00 4.00 3.00 4.00 0.0M
2023-10-18 3.00 4.00 3.00 3.00 0.0M
2023-10-17 3.00 4.00 3.00 4.00 0.0M
2023-10-16 4.00 4.00 3.00 4.00 0.0M
2023-10-13 4.00 4.00 3.00 4.00 0.0M
2023-10-12 4.00 4.00 4.00 4.00 0.0M
2023-10-11 3.00 4.00 3.00 4.00 0.0M
2023-10-10 3.00 4.00 3.00 4.00 0.0M
2023-10-09 4.00 4.00 4.00 4.00 0.0M
2023-10-06 4.00 5.00 3.00 4.00 0.0M
2023-10-05 3.00 5.00 3.00 4.00 0.0M
2023-10-04 4.00 4.00 3.00 4.00 0.0M
2023-10-03 5.00 5.00 4.00 4.00 0.0M
2023-10-02 5.00 5.00 5.00 5.00 0.0M
2023-09-29 5.00 5.00 4.00 5.00 0.0M
2023-09-28 5.00 5.00 4.00 5.00 0.0M
2023-09-27 5.00 5.00 4.00 4.00 0.0M
2023-09-26 5.00 5.00 5.00 5.00 0.0M
2023-09-25 5.00 5.00 4.00 5.00 0.0M
2023-09-22 5.00 5.00 4.00 5.00 0.0M
2023-09-21 5.00 5.00 4.00 4.00 0.0M
2023-09-20 4.00 5.00 4.00 5.00 0.0M
2023-09-19 5.00 5.00 5.00 5.00 0.0M
2023-09-18 5.00 5.00 4.00 5.00 0.0M
2023-09-15 4.00 5.00 4.00 5.00 0.0M
2023-09-14 5.00 5.00 4.00 4.00 0.0M
2023-09-13 5.00 5.00 5.00 5.00 0.0M
2023-09-12 5.00 5.00 4.00 5.00 0.0M
2023-09-11 4.00 5.00 4.00 5.00 0.0M
2023-09-08 5.00 5.00 4.00 5.00 0.0M
2023-09-07 5.00 6.00 4.00 6.00 0.0M
2023-09-06 5.00 6.00 5.00 6.00 0.0M
2023-09-05 6.00 6.00 5.00 6.00 0.0M
2023-09-04 6.00 6.00 4.00 4.00 0.0M
2023-09-01 5.00 5.00 5.00 5.00 0.0M
2023-08-31 5.00 5.00 4.00 5.00 0.0M
2023-08-30 6.00 6.00 4.00 5.00 0.0M
2023-08-29 6.00 6.00 4.00 6.00 0.0M
2023-08-28 6.00 6.00 5.00 6.00 0.0M
2023-08-25 6.00 6.00 4.00 6.00 0.0M
2023-08-24 6.00 6.00 4.00 6.00 0.0M
2023-08-23 6.00 6.00 4.00 5.00 0.0M
2023-08-22 6.00 6.00 5.00 5.00 0.0M
2023-08-21 5.00 6.00 4.00 6.00 0.0M
2023-08-18 4.00 5.00 4.00 5.00 0.0M
2023-08-17 5.00 5.00 4.00 4.00 0.0M
2023-08-16 5.00 5.00 4.00 5.00 0.0M
2023-08-15 5.00 5.00 4.00 5.00 0.0M
2023-08-14 5.00 6.00 4.00 5.00 0.0M
2023-08-11 5.00 5.00 4.00 5.00 0.0M
2023-08-10 5.00 5.00 4.00 5.00 0.0M
2023-08-09 5.00 5.00 4.00 5.00 0.0M
2023-08-08 6.00 6.00 5.00 5.00 0.0M
2023-08-07 5.00 6.00 5.00 6.00 0.0M
2023-08-04 6.00 6.00 5.00 6.00 0.0M
2023-08-03 5.00 6.00 5.00 6.00 0.0M
2023-08-02 5.00 6.00 5.00 6.00 0.0M
2023-08-01 6.00 6.00 5.00 6.00 0.0M
2023-07-31 6.00 6.00 5.00 6.00 0.0M
2023-07-28 6.00 6.00 5.00 6.00 0.0M
2023-07-27 6.00 6.00 5.00 6.00 0.0M
2023-07-26 5.00 6.00 5.00 6.00 0.0M
2023-07-25 5.00 6.00 4.00 6.00 0.0M
2023-07-24 6.00 6.00 5.00 5.00 0.0M
2023-07-21 6.00 6.00 5.00 6.00 0.0M
2023-07-20 5.00 6.00 5.00 6.00 0.0M
2023-07-19 5.00 6.00 5.00 6.00 0.0M
2023-07-18 6.00 6.00 5.00 5.00 0.0M
2023-07-17 6.00 6.00 5.00 5.00 0.0M
2023-07-14 4.00 6.00 4.00 6.00 0.0M
2023-07-13 6.00 6.00 4.00 5.00 0.0M
2023-07-12 5.00 6.00 4.00 5.00 0.0M
2023-07-11 4.00 6.00 4.00 5.00 0.0M
2023-07-10 4.00 4.00 3.00 4.00 0.0M
2023-07-07 4.00 4.00 4.00 4.00 0.0M
2023-07-06 5.00 5.00 3.00 4.00 0.0M
2023-07-05 5.00 6.00 4.00 5.00 0.0M
2023-07-04 5.00 6.00 4.00 5.00 0.0M
2023-07-03 5.00 6.00 4.00 5.00 0.0M
2023-06-30 5.00 5.00 4.00 5.00 0.0M
2023-06-29 5.00 5.00 4.00 5.00 0.0M
2023-06-28 5.00 6.00 5.00 5.00 0.0M
2023-06-27 6.00 6.00 5.00 5.00 0.0M
2023-06-26 5.00 6.00 5.00 6.00 0.0M
2023-06-22 6.00 6.00 5.00 6.00 0.0M
2023-06-21 6.00 6.00 5.00 6.00 0.0M
2023-06-20 7.00 7.00 5.00 5.00 0.0M
2023-06-19 7.00 7.00 5.00 7.00 0.0M
2023-06-16 5.00 7.00 5.00 7.00 0.0M
2023-06-15 5.00 6.00 5.00 6.00 0.0M
2023-06-14 5.00 6.00 5.00 6.00 0.0M
2023-06-13 6.00 6.00 5.00 5.00 0.0M
2023-06-12 6.00 6.00 5.00 6.00 0.0M
2023-06-09 6.00 6.00 5.00 6.00 0.0M
2023-06-08 6.00 7.00 5.00 6.00 0.1M
2023-06-07 6.00 7.00 6.00 7.00 0.0M
2023-06-05 7.00 7.00 6.00 7.00 0.0M
2023-06-02 7.00 7.00 6.00 7.00 0.0M
2023-06-01 7.00 8.00 6.00 7.00 0.0M
2023-05-31 9.00 9.00 7.00 8.00 0.0M
2023-05-30 8.00 9.00 8.00 9.00 0.0M
2023-05-29 9.00 9.00 8.00 8.00 0.0M
2023-05-26 8.00 9.00 7.00 9.00 0.0M
2023-05-25 9.00 9.00 7.00 8.00 0.0M
2023-05-24 9.00 10.00 9.00 10.00 0.0M
2023-05-23 11.00 11.00 9.00 10.00 0.0M
2023-05-22 11.00 11.00 10.00 11.00 0.0M
2023-05-19 10.00 11.00 9.00 11.00 0.0M
2023-05-17 12.00 12.00 10.00 10.00 0.0M
2023-05-16 12.00 12.00 11.00 12.00 0.0M
2023-05-15 13.00 13.00 11.00 13.00 0.0M
2023-05-12 13.00 13.00 12.00 13.00 0.0M
2023-05-11 12.00 13.00 12.00 13.00 0.0M
2023-05-10 12.00 13.00 12.00 12.00 0.0M
2023-05-09 12.00 12.00 11.00 12.00 0.0M
2023-05-08 12.00 13.00 11.00 11.00 0.0M
2023-05-05 12.00 13.00 12.00 12.00 0.0M
2023-05-04 12.00 13.00 11.00 12.00 0.0M
2023-05-03 10.00 12.00 10.00 12.00 0.0M
2023-05-02 11.00 11.00 10.00 11.00 0.0M
2023-04-28 12.00 13.00 10.00 11.00 0.0M
2023-04-27 11.00 12.00 10.00 12.00 0.0M
2023-04-26 11.00 12.00 10.00 11.00 0.0M
2023-04-25 11.00 12.00 10.00 11.00 0.0M
2023-04-24 11.00 12.00 11.00 12.00 0.0M
2023-04-21 11.00 12.00 11.00 12.00 0.0M
2023-04-20 11.00 14.00 11.00 12.00 0.0M
2023-04-19 12.00 12.00 10.00 10.00 0.0M
2023-04-18 13.00 13.00 11.00 11.00 0.0M
2023-04-17 13.00 13.00 12.00 13.00 0.0M
2023-04-14 14.00 14.00 12.00 13.00 0.0M
2023-04-13 13.00 14.00 13.00 14.00 0.0M
2023-04-12 14.00 14.00 13.00 14.00 0.0M
2023-04-11 14.00 15.00 14.00 14.00 0.0M
2023-04-05 15.00 15.00 14.00 15.00 0.0M
2023-04-04 14.00 16.00 14.00 15.00 0.0M
2023-04-03 13.00 14.00 13.00 14.00 0.0M
2023-03-31 14.00 14.00 13.00 14.00 0.0M
2023-03-30 14.00 15.00 13.00 13.00 0.0M
2023-03-29 14.00 14.00 14.00 14.00 0.0M
2023-03-28 12.00 14.00 12.00 14.00 0.0M
2023-03-27 13.00 14.00 12.00 12.00 0.0M
2023-03-24 14.00 14.00 13.00 14.00 0.0M
2023-03-23 14.00 14.00 13.00 14.00 0.0M
2023-03-22 13.00 14.00 12.00 14.00 0.0M
2023-03-21 13.00 14.00 12.00 13.00 0.0M
2023-03-20 13.00 13.00 12.00 12.00 0.0M
2023-03-17 13.00 14.00 12.00 13.00 0.0M
2023-03-16 12.00 13.00 12.00 13.00 0.0M
2023-03-15 12.00 13.00 12.00 12.00 0.0M
2023-03-14 12.00 13.00 11.00 12.00 0.0M
2023-03-13 12.00 13.00 12.00 12.00 0.0M
2023-03-10 14.00 14.00 12.00 13.00 0.0M
2023-03-09 14.00 14.00 14.00 14.00 0.0M
2023-03-08 13.00 14.00 12.00 13.00 0.0M
2023-03-07 14.00 14.00 12.00 14.00 0.0M
2023-03-06 14.00 14.00 13.00 13.00 0.0M
2023-03-03 14.00 14.00 13.00 13.00 0.0M
2023-03-02 14.00 14.00 13.00 13.00 0.0M
2023-03-01 14.00 14.00 13.00 14.00 0.0M
2023-02-28 13.00 14.00 12.00 13.00 0.0M
2023-02-27 14.00 14.00 13.00 14.00 0.0M
2023-02-24 14.00 15.00 13.00 14.00 0.0M
2023-02-23 15.00 16.00 14.00 15.00 0.0M
2023-02-22 15.00 16.00 15.00 15.00 0.0M
2023-02-21 14.00 16.00 14.00 16.00 0.0M
2023-02-20 16.00 16.00 14.00 16.00 0.0M
2023-02-17 14.00 16.00 14.00 16.00 0.0M
2023-02-16 15.00 16.00 14.00 14.00 0.0M
2023-02-15 28.00 30.00 14.00 15.00 0.1M
2023-02-14 29.00 30.00 28.00 30.00 0.0M
2023-02-13 30.00 32.00 29.00 29.00 0.0M
2023-02-10 30.00 30.00 27.00 30.00 0.0M
2023-02-09 27.00 33.00 26.00 30.00 0.0M
2023-02-08 29.00 29.00 25.00 27.00 0.0M
2023-02-07 29.00 29.00 27.00 29.00 0.0M
2023-02-06 30.00 30.00 27.00 29.00 0.0M
2023-02-03 30.00 31.00 29.00 30.00 0.0M
2023-02-02 30.00 31.00 28.00 31.00 0.0M
2023-02-01 32.00 32.00 28.00 30.00 0.0M
2023-01-31 32.00 35.00 30.00 32.00 0.0M
2023-01-30 29.00 30.00 28.00 29.00 0.0M
2023-01-27 29.00 30.00 28.00 29.00 0.0M
2023-01-26 30.00 30.00 30.00 30.00 0.0M
2023-01-25 30.00 30.00 28.00 30.00 0.0M
2023-01-24 30.00 30.00 28.00 30.00 0.0M
2023-01-23 28.00 30.00 27.00 28.00 0.0M
2023-01-20 29.00 30.00 28.00 28.00 0.0M
2023-01-19 28.00 30.00 28.00 29.00 0.0M
2023-01-18 29.00 30.00 28.00 30.00 0.0M
2023-01-17 27.00 30.00 27.00 29.00 0.0M
2023-01-16 27.00 28.00 26.00 27.00 0.0M
2023-01-13 27.00 29.00 27.00 28.00 0.0M
2023-01-12 26.00 27.00 25.00 27.00 0.0M
2023-01-11 27.00 28.00 25.00 25.00 0.0M
2023-01-10 24.00 27.00 24.00 27.00 0.0M
2023-01-09 27.00 29.00 26.00 26.00 0.0M
2023-01-05 28.00 29.00 28.00 29.00 0.0M
2023-01-04 26.00 29.00 26.00 27.00 0.0M
2023-01-03 27.00 27.00 25.00 26.00 0.0M
2023-01-02 27.00 28.00 26.00 27.00 0.0M