Embracer Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	90.610	91.120	88.570	89.566	89.566	19,196
2025-11-11	89.810	90.710	89.430	90.039	90.039	13,849
2025-11-10	90.880	91.000	89.570	90.313	90.313	6,825
2025-11-07	90.000	92.160	89.655	90.346	90.346	8,390
2025-11-06	95.210	95.690	92.010	93.442	93.442	12,226
2025-11-05	96.340	96.450	94.880	95.932	95.932	5,117
2025-11-04	97.350	97.990	96.710	97.220	97.220	6,881
2025-11-03	98.840	99.960	97.735	99.534	99.534	16,640
2025-10-31	100.22	102.58	99.075	99.555	99.555	11,007
2025-10-30	101.06	101.28	97.430	99.227	99.227	5,119
2025-10-29	102.30	102.76	101.18	101.76	101.76	10,645
2025-10-28	102.40	103.24	101.38	102.29	102.29	5,733
2025-10-27	102.84	102.95	102.07	102.68	102.68	8,439
2025-10-24	103.78	104.50	102.28	103.01	103.01	3,039
2025-10-23	103.34	104.30	101.66	102.75	102.75	3,853
2025-10-22	104.88	104.88	102.94	103.54	103.54	19,589
2025-10-21	103.46	106.17	103.46	105.72	105.72	15,990
2025-10-20	106.91	107.30	105.98	106.35	106.35	4,821
2025-10-17	108.30	108.84	105.06	106.65	106.65	29,610
2025-10-16	108.50	109.80	108.50	109.62	109.62	15,457
2025-10-15	108.86	110.22	108.10	109.40	109.40	33,917
2025-10-14	107.10	109.04	107.10	107.99	107.99	20,009
2025-10-13	108.60	108.60	106.84	107.57	107.57	5,894
2025-10-10	110.44	110.90	107.41	109.59	109.59	23,917
2025-10-09	106.48	109.67	106.48	109.09	109.09	4,453
2025-10-08	104.32	107.04	104.32	106.11	106.11	40,643
2025-10-07	103.10	105.00	103.10	104.64	104.64	7,542
2025-10-06	107.72	108.72	106.24	106.70	106.70	16,365
2025-10-03	108.90	112.36	108.06	109.83	109.83	15,966
2025-10-02	108.68	109.75	107.36	108.06	108.06	14,891
2025-10-01	107.00	108.70	106.00	106.80	106.80	24,994
2025-09-30	104.54	105.34	103.10	103.72	103.72	7,449
2025-09-29	103.58	105.54	102.90	103.07	103.07	16,330
2025-09-26	101.76	102.18	100.24	101.07	101.07	25,026
2025-09-25	100.64	102.42	100.20	100.91	100.91	27,946
2025-09-24	98.600	101.56	98.600	100.55	100.55	16,969
2025-09-23	100.52	103.80	100.52	102.20	102.20	59,151
2025-09-22	98.595	101.94	98.290	100.89	100.89	16,636
2025-09-19	97.240	98.740	96.790	97.252	97.252	42,972
2025-09-18	99.510	100.50	98.080	99.924	99.924	30,427
2025-09-17	94.000	95.765	93.530	95.430	95.430	43,568
2025-09-16	91.560	94.845	90.990	93.706	93.706	207,866
2025-09-15	89.520	89.710	87.620	89.022	89.022	32,995
2025-09-12	87.020	87.795	87.020	87.615	87.615	10,856
2025-09-11	87.640	87.980	87.000	87.903	87.903	97,459
2025-09-10	88.060	90.000	87.670	87.982	87.982	12,450
2025-09-09	85.360	88.135	85.360	87.210	87.210	75,961
2025-09-08	88.050	88.150	86.600	87.108	87.108	18,051
2025-09-05	88.850	89.200	88.340	88.781	88.781	23,216
2025-09-04	84.490	87.070	84.490	86.494	86.494	21,559
2025-09-03	81.650	83.360	81.650	82.861	82.861	19,146
2025-09-02	83.800	83.960	81.060	82.057	82.057	20,753
2025-09-01	83.000	85.000	82.800	83.855	83.855	26,153
2025-08-29	84.850	85.000	83.060	84.110	84.110	9,818
2025-08-28	86.480	87.400	84.560	85.393	85.393	18,382
2025-08-27	86.910	87.150	85.865	86.700	86.700	9,959
2025-08-26	87.660	88.770	86.870	88.122	88.122	9,088
2025-08-25	85.530	88.800	85.530	87.939	87.939	9,715
2025-08-22	85.340	86.250	85.255	86.041	86.041	22,927
2025-08-21	83.310	83.390	82.550	83.152	83.152	10,012

← NewerPage 5 of 21 · 1,255 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.