Embracer Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	47.700	48.145	47.145	47.740	47.740	27,312
2026-02-06	45.565	47.020	45.410	45.920	45.920	26,968
2026-02-05	46.555	47.445	45.935	47.287	47.287	74,645
2026-02-04	47.760	47.760	45.750	46.495	46.495	46,482
2026-02-03	48.505	48.505	47.015	47.195	47.195	14,970
2026-02-02	47.585	48.645	46.975	48.406	48.406	35,875
2026-01-30	51.180	51.910	48.645	50.364	50.364	90,559
2026-01-29	51.700	51.855	50.750	51.148	51.148	89,792
2026-01-28	51.070	52.240	51.070	51.790	51.790	63,045
2026-01-27	50.990	51.960	50.480	51.445	51.445	101,582
2026-01-26	49.035	49.420	48.155	49.045	49.045	30,284
2026-01-23	48.545	48.905	47.930	48.396	48.396	30,113
2026-01-22	48.535	48.935	46.745	48.679	48.679	91,605
2026-01-21	48.080	49.450	48.080	48.889	48.889	104,081
2026-01-20	50.450	50.450	48.755	49.497	49.497	50,946
2026-01-19	49.805	51.600	49.805	51.014	51.014	20,188
2026-01-16	51.430	52.100	50.625	51.695	51.695	70,328
2026-01-15	51.770	51.980	50.580	51.296	51.296	31,978
2026-01-14	52.450	52.940	51.680	52.314	52.314	79,245
2026-01-13	52.940	54.040	51.210	53.040	53.040	48,067
2026-01-12	53.880	53.880	51.900	52.102	52.102	68,228
2026-01-09	56.310	56.350	52.480	53.086	53.086	38,838
2026-01-08	58.210	58.300	57.330	57.960	57.960	21,282
2026-01-07	57.410	58.040	57.120	57.499	57.499	10,270
2026-01-06	57.908	57.908	57.908	57.908	57.908	0
2026-01-05	58.420	58.420	57.420	57.908	57.908	6,134
2026-01-02	60.850	60.850	58.800	60.401	60.401	26,749
2025-12-31	60.079	60.079	60.079	60.079	60.079	0
2025-12-30	59.580	60.760	59.460	60.079	60.079	8,570
2025-12-29	58.860	60.270	58.635	59.544	59.544	13,529
2025-12-24	58.868	58.868	58.868	58.868	58.868	0
2025-12-23	59.120	59.340	58.365	58.868	58.868	23,359
2025-12-22	58.160	59.925	58.025	59.139	59.139	16,338
2025-12-19	59.660	59.660	58.210	58.419	58.419	23,657
2025-12-18	60.200	60.390	58.890	59.296	59.296	33,635
2025-12-17	60.000	60.740	58.900	59.880	59.880	19,772
2025-12-16	58.990	59.430	57.870	58.323	58.323	8,337
2025-12-15	61.100	61.100	57.750	59.626	59.626	50,302
2025-12-12	61.500	62.640	59.895	61.069	61.069	24,956
2025-12-11	61.860	61.860	58.460	59.655	59.655	52,175
2025-12-10	61.030	61.580	60.370	61.003	61.003	102,764
2025-12-09	60.990	62.120	59.830	60.698	60.698	79,148
2025-12-08	59.980	62.110	57.740	60.602	60.602	24,641
2025-12-05	85.880	86.210	85.165	85.770	85.770	11,738
2025-12-04	89.890	89.890	85.710	86.685	86.685	19,285
2025-12-03	89.390	90.140	87.220	89.576	89.576	8,580
2025-12-02	91.340	91.340	89.700	90.680	90.680	46,778
2025-12-01	90.360	91.560	89.530	90.440	90.440	15,540
2025-11-28	89.280	91.980	89.280	91.210	91.210	15,853
2025-11-27	86.940	90.940	86.940	89.627	89.627	14,548
2025-11-26	83.950	85.830	83.650	84.965	84.965	44,067
2025-11-25	82.500	82.500	80.655	81.066	81.066	8,904
2025-11-24	81.860	82.690	81.060	81.606	81.606	9,089
2025-11-21	81.230	82.800	81.230	82.005	82.005	14,906
2025-11-20	86.500	86.500	82.510	83.321	83.321	18,642
2025-11-19	84.810	85.770	84.765	84.896	84.896	17,063
2025-11-18	84.790	85.287	84.030	84.679	84.679	26,476
2025-11-17	88.030	88.290	85.745	86.653	86.653	27,320
2025-11-14	89.990	91.500	87.040	88.787	88.787	23,284
2025-11-13	90.515	93.200	85.710	88.389	88.389	31,018

← NewerPage 4 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.