Embracer Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	83.730	83.920	82.790	83.499	83.499	11,122
2025-08-19	84.750	85.810	82.900	84.981	84.981	14,878
2025-08-18	83.490	85.500	82.300	84.448	84.448	39,811
2025-08-15	79.020	80.470	77.390	79.837	79.837	51,992
2025-08-14	79.000	80.000	75.810	77.038	77.038	106,333
2025-08-13	98.180	100.48	98.180	99.308	99.308	6,311
2025-08-12	102.48	102.54	100.24	100.83	100.83	7,432
2025-08-11	102.66	105.44	102.50	103.58	103.58	22,334
2025-08-08	105.46	105.46	102.50	104.11	104.11	12,909
2025-08-07	103.50	104.24	103.00	103.71	103.71	24,351
2025-08-06	103.98	104.00	102.28	103.30	103.30	28,671
2025-08-05	101.54	103.62	101.54	102.87	102.87	19,025
2025-08-04	102.14	102.67	101.02	101.44	101.44	55,952
2025-08-01	101.02	101.98	100.08	101.24	101.24	21,193
2025-07-31	100.88	102.04	100.36	101.37	101.37	67,617
2025-07-30	103.16	103.48	99.900	100.92	100.92	18,669
2025-07-29	104.12	104.90	102.88	104.22	104.22	25,740
2025-07-28	109.58	109.72	103.94	106.06	106.06	34,806
2025-07-25	107.74	109.08	107.32	107.82	107.82	20,774
2025-07-24	107.92	110.15	106.71	108.98	108.98	43,561
2025-07-23	106.84	107.60	105.12	107.50	107.50	15,421
2025-07-22	104.98	105.92	104.15	104.82	104.82	22,743
2025-07-21	106.10	106.18	104.00	105.60	105.60	33,223
2025-07-18	107.94	108.06	106.08	106.79	106.79	23,116
2025-07-17	105.98	108.80	105.98	106.99	106.99	58,632
2025-07-16	104.68	106.56	104.42	106.05	106.05	18,865
2025-07-15	106.30	106.30	103.97	104.79	104.79	58,499
2025-07-14	104.94	105.32	103.02	104.79	104.79	54,682
2025-07-11	108.30	108.30	105.84	106.65	106.65	46,918
2025-07-10	109.90	109.90	105.50	107.93	107.93	526,113
2025-07-09	108.00	108.25	107.20	108.05	108.05	11,036
2025-07-08	108.10	108.48	107.32	107.91	107.91	15,088
2025-07-07	109.02	109.02	107.18	107.86	107.86	30,238
2025-07-04	108.78	108.78	107.38	107.98	107.98	10,553
2025-07-03	108.84	110.04	108.58	109.02	109.02	37,787
2025-07-02	108.48	110.06	107.82	108.80	108.80	16,965
2025-07-01	108.15	109.66	107.40	108.72	108.72	29,086
2025-06-30	108.37	110.88	107.05	107.91	107.91	7,805
2025-06-27	107.96	108.50	107.28	107.92	107.92	39,722
2025-06-26	108.40	108.40	105.64	106.45	106.45	7,482
2025-06-25	110.82	111.36	107.30	107.81	107.81	35,274
2025-06-24	107.78	110.50	107.20	109.45	109.45	42,078
2025-06-23	104.14	105.74	102.56	104.30	104.30	19,706
2025-06-20	106.17	106.17	106.17	106.17	106.17	0
2025-06-19	107.00	107.00	105.30	106.17	106.17	35,286
2025-06-18	107.80	107.98	107.00	107.86	107.86	80,207
2025-06-17	108.16	109.18	107.71	108.46	108.46	18,046
2025-06-16	110.86	111.48	109.08	110.12	110.12	18,939
2025-06-13	109.08	111.51	108.77	109.21	109.21	17,460
2025-06-12	113.86	115.20	111.18	113.41	113.41	25,955
2025-06-11	114.04	115.30	113.50	114.72	114.72	8,841
2025-06-10	116.60	116.90	113.79	116.74	116.74	12,897
2025-06-09	119.00	119.50	117.22	118.76	118.76	14,366
2025-06-06	119.54	119.54	119.54	119.54	119.54	0
2025-06-05	118.38	121.86	117.76	119.54	119.54	68,379
2025-06-04	117.48	121.10	116.06	119.51	119.51	19,597
2025-06-03	116.48	118.76	114.96	116.21	116.21	29,580
2025-06-02	116.98	117.92	114.30	115.17	115.17	14,499
2025-05-30	103.00	118.41	103.00	114.18	114.18	59,553
2025-05-29	114.37	114.37	114.37	114.37	114.37	0

← NewerPage 6 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.