Embracer Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	62.800	64.760	62.440	64.016	64.016	8,824
2026-05-05	64.200	64.200	62.000	62.260	62.260	4,715
2026-05-04	65.520	65.520	62.340	63.225	63.225	68,510
2026-05-01	63.039	63.039	63.039	63.039	63.039	0
2026-04-30	61.840	63.620	61.840	63.039	63.039	2,473
2026-04-29	63.360	64.000	62.280	63.197	63.197	33,646
2026-04-28	61.960	62.720	61.900	62.221	62.221	13,951
2026-04-27	62.080	62.130	60.940	61.860	61.860	13,237
2026-04-24	62.500	63.600	62.250	62.955	62.955	17,071
2026-04-23	64.900	64.900	62.660	62.700	62.700	31,869
2026-04-22	63.660	64.800	63.080	64.490	64.490	21,041
2026-04-21	63.110	63.620	62.420	63.081	63.081	44,678
2026-04-20	62.000	63.180	62.000	62.407	62.407	34,728
2026-04-17	57.880	64.340	57.880	63.887	63.887	88,822
2026-04-16	58.060	59.360	56.840	58.951	58.951	30,159
2026-04-15	55.180	56.840	55.180	56.780	56.780	25,716
2026-04-14	54.160	55.130	53.840	54.759	54.759	50,441
2026-04-13	51.080	53.850	49.880	53.354	53.354	62,119
2026-04-10	51.400	52.280	50.960	51.100	51.100	56,140
2026-04-09	51.500	51.680	50.080	50.680	50.680	19,133
2026-04-08	52.090	52.280	51.020	51.450	51.450	90,819
2026-04-07	49.610	51.640	49.000	50.291	50.291	15,228
2026-04-02	48.340	49.685	48.340	49.163	49.163	64,074
2026-04-01	48.505	49.475	48.460	48.463	48.463	60,752
2026-03-31	47.760	48.720	47.220	48.244	48.244	29,777
2026-03-30	46.580	47.040	45.910	46.634	46.634	78,246
2026-03-27	47.020	47.220	46.360	46.630	46.630	21,487
2026-03-26	47.468	47.590	46.625	46.743	46.743	57,911
2026-03-25	46.415	48.125	46.390	47.679	47.679	46,687
2026-03-24	45.045	45.755	44.490	45.009	45.009	42,642
2026-03-23	43.280	45.935	43.045	45.571	45.571	28,743
2026-03-20	44.985	44.985	44.255	44.353	44.353	11,828
2026-03-19	45.590	45.680	44.390	45.195	45.195	34,798
2026-03-18	48.135	48.135	46.260	46.945	46.945	51,139
2026-03-17	46.795	48.380	46.795	47.257	47.257	15,003
2026-03-16	48.425	48.670	47.385	48.202	48.202	88,293
2026-03-13	49.895	49.895	48.340	48.609	48.609	10,413
2026-03-12	49.708	50.940	49.700	50.251	50.251	10,646
2026-03-11	48.825	50.270	48.825	50.048	50.048	16,045
2026-03-10	51.390	51.390	49.540	50.472	50.472	29,355
2026-03-09	49.600	50.820	49.545	50.243	50.243	29,044
2026-03-06	52.150	52.740	51.020	51.190	51.190	6,321
2026-03-05	49.415	51.510	49.335	50.494	50.494	18,722
2026-03-04	49.160	50.200	48.195	49.807	49.807	13,199
2026-03-03	50.880	50.890	48.410	49.733	49.733	32,229
2026-03-02	51.010	52.940	51.010	51.836	51.836	92,726
2026-02-27	54.720	54.720	51.890	52.277	52.277	46,366
2026-02-26	52.620	53.670	52.020	52.694	52.694	15,229
2026-02-25	53.490	54.440	52.490	53.816	53.816	8,215
2026-02-24	53.125	54.290	52.710	53.312	53.312	17,730
2026-02-23	54.360	55.390	53.500	54.533	54.533	53,906
2026-02-20	51.845	53.580	51.570	52.904	52.904	24,536
2026-02-19	52.030	52.750	51.820	52.345	52.345	20,938
2026-02-18	53.590	53.590	51.870	52.574	52.574	78,408
2026-02-17	52.810	54.215	52.330	53.006	53.006	123,593
2026-02-16	57.050	57.760	53.210	54.339	54.339	91,660
2026-02-13	55.490	59.970	55.140	57.191	57.191	51,218
2026-02-12	48.560	55.470	48.560	54.222	54.222	142,354
2026-02-11	48.765	48.775	46.053	46.376	46.376	32,041
2026-02-10	48.850	49.700	48.350	49.209	49.209	23,858

← NewerPage 3 of 5 · 258 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.