Embracer Group AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	67.560	68.740	67.200	68.700	68.700	51,330
2026-07-27	66.800	68.340	66.800	67.294	67.294	33,388
2026-07-24	64.300	64.980	64.280	64.760	64.760	1,729
2026-07-23	65.580	65.620	63.400	65.159	65.159	5,475
2026-07-22	67.860	68.140	66.420	66.600	66.600	3,887
2026-07-21	66.840	69.340	66.060	68.256	68.256	32,426
2026-07-20	66.060	66.940	65.820	66.520	66.520	631
2026-07-17	66.700	67.780	66.380	67.580	67.580	10,590
2026-07-16	67.670	67.800	66.860	66.860	66.860	63,593
2026-07-15	66.870	68.800	66.190	68.800	68.800	2,417
2026-07-14	65.840	67.660	65.840	66.640	66.640	4,683
2026-07-13	64.980	67.100	64.520	66.040	66.040	4,672
2026-07-10	64.720	65.200	64.660	65.200	65.200	18,726
2026-07-09	64.080	64.970	64.000	64.340	64.340	22,669
2026-07-08	63.560	63.560	62.300	63.140	63.140	14,799
2026-07-07	62.580	63.620	62.020	62.320	62.320	6,360
2026-07-06	61.500	62.020	61.360	61.900	61.900	4,427
2026-07-03	62.740	63.460	61.920	61.920	61.920	670,833
2026-07-02	63.100	64.510	63.100	63.280	63.280	26,634
2026-07-01	63.180	64.080	62.080	64.080	64.080	31,890
2026-06-30	62.320	64.030	62.320	63.120	63.120	15,833
2026-06-29	61.880	64.520	61.880	63.520	63.520	103,342
2026-06-26	62.520	62.520	60.200	61.940	61.940	19,757
2026-06-25	60.400	62.200	60.280	61.360	61.360	8,778
2026-06-24	57.580	60.420	57.580	60.340	60.340	5,273
2026-06-23	59.340	59.340	57.900	59.230	59.230	1,206
2026-06-22	58.060	60.680	58.060	59.520	59.520	46,554
2026-06-19	59.220	59.220	59.220	59.220	59.220	0
2026-06-18	59.600	59.860	58.800	59.220	59.220	618,479
2026-06-17	59.680	60.460	59.680	60.220	60.220	42,071
2026-06-16	62.120	62.580	59.500	59.700	59.700	41,261
2026-06-15	62.120	63.080	62.080	62.415	62.415	44,294
2026-06-12	62.060	62.160	60.900	61.500	61.500	12,441
2026-06-11	62.640	64.340	61.480	61.900	61.900	20,429
2026-06-10	62.430	63.300	60.880	62.840	62.840	18,917
2026-06-09	62.540	63.850	62.350	62.614	62.614	111,525
2026-06-08	64.800	64.800	62.820	63.140	63.140	53,452
2026-06-05	65.680	67.640	64.920	66.940	66.940	5,083
2026-06-04	68.240	68.240	65.940	66.000	66.000	604,102
2026-06-03	68.220	68.681	66.300	68.681	68.681	23,555
2026-06-02	72.480	73.540	68.500	69.500	69.500	51,885
2026-06-01	70.960	70.980	69.060	70.380	70.380	67,749
2026-05-29	69.980	70.560	69.120	70.360	70.360	13,414
2026-05-28	68.700	69.640	68.080	68.159	68.159	82,301
2026-05-27	70.840	71.080	68.130	68.620	68.620	17,354
2026-05-26	72.220	72.920	71.220	72.280	72.280	22,590
2026-05-25	71.160	72.900	71.160	72.110	72.110	9,397
2026-05-22	71.300	71.540	67.700	68.580	68.580	134,611
2026-05-21	67.700	70.630	65.360	69.860	69.860	18,653
2026-05-20	75.380	75.380	66.420	68.418	68.418	100,819
2026-05-19	70.190	71.680	69.460	71.185	71.185	56,991
2026-05-18	70.380	70.380	68.040	69.327	69.327	15,695
2026-05-15	69.680	71.480	68.720	70.461	70.461	165,638
2026-05-14	69.260	69.260	69.260	69.260	69.260	0
2026-05-13	69.280	69.320	68.400	69.260	69.260	3,838
2026-05-12	68.020	70.290	68.020	69.101	69.101	185,463
2026-05-11	63.720	66.920	63.340	64.919	64.919	13,138
2026-05-08	62.560	63.960	62.220	63.672	63.672	38,951
2026-05-07	65.100	65.100	62.540	62.735	62.735	22,280
2026-05-06	62.800	64.760	62.440	64.016	64.016	8,824

← NewerPage 2 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.