Embracer Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	113.26	115.32	111.46	114.37	114.37	15,711
2025-05-27	113.70	114.96	111.10	113.62	113.62	16,141
2025-05-26	108.50	113.50	108.22	111.01	111.01	17,658
2025-05-23	106.14	109.00	105.02	107.24	107.24	29,158
2025-05-22	116.60	118.82	105.00	107.60	107.60	52,634
2025-05-21	125.32	126.50	123.70	124.64	124.64	6,875
2025-05-20	122.16	126.50	121.06	122.77	122.77	27,810
2025-05-19	121.82	123.00	119.14	120.59	120.59	9,255
2025-05-16	123.56	124.70	119.68	121.82	121.82	37,345
2025-05-15	122.88	126.58	122.88	125.61	125.61	21,941
2025-05-14	126.16	127.48	125.60	126.11	126.11	9,221
2025-05-13	128.16	128.88	124.68	125.13	125.13	12,317
2025-05-12	123.04	127.50	123.04	127.48	127.48	13,532
2025-05-09	121.24	123.84	121.02	122.69	122.69	791,942
2025-05-08	121.38	122.14	120.54	121.12	121.12	6,767
2025-05-07	121.46	122.78	120.26	121.26	121.26	6,700
2025-05-06	121.68	121.98	120.00	120.62	120.62	49,067
2025-05-02	119.36	122.14	119.36	121.40	121.40	3,129
2025-05-01	121.31	121.31	121.31	121.31	121.31	0
2025-04-30	120.88	121.90	117.76	121.31	121.31	80,983
2025-04-29	119.32	119.50	117.06	118.25	118.25	19,532
2025-04-28	117.74	119.68	117.66	118.92	118.92	19,083
2025-04-25	116.18	118.46	116.18	116.96	116.96	4,770
2025-04-24	114.15	116.28	114.15	115.78	115.78	5,817
2025-04-23	115.52	116.44	114.32	114.82	114.82	56,575
2025-04-22	110.34	113.88	109.14	112.00	112.00	9,127
2025-04-17	109.84	110.90	109.04	110.72	110.72	4,878
2025-04-16	110.60	111.88	109.45	111.22	111.22	54,098
2025-04-15	110.90	112.98	110.58	112.34	112.34	7,641
2025-04-14	106.50	110.34	106.50	109.75	109.75	30,961
2025-04-11	107.76	108.95	104.70	105.50	105.50	9,500
2025-04-10	108.00	110.08	104.76	107.22	107.22	6,595
2025-04-09	98.200	99.180	96.500	97.794	97.794	9,782
2025-04-08	97.940	102.82	97.940	101.57	101.57	16,088
2025-04-07	94.490	101.44	91.230	96.136	96.136	30,785
2025-04-04	101.18	103.53	98.960	101.24	101.24	11,297
2025-04-03	105.30	106.51	100.32	105.51	105.51	9,491
2025-04-02	104.36	108.40	104.36	106.55	106.55	5,363
2025-04-01	106.18	106.72	105.24	106.13	106.13	3,243,907
2025-03-31	105.60	106.50	104.33	105.55	105.55	11,563
2025-03-28	103.84	107.80	103.84	106.83	106.83	7,616
2025-03-27	103.84	104.90	103.40	104.44	104.44	2,639
2025-03-26	105.98	106.54	102.84	103.97	103.97	3,008,812
2025-03-25	104.68	106.78	104.30	106.23	106.23	1,743
2025-03-24	109.14	109.40	104.66	105.95	105.95	4,522
2025-03-21	107.68	109.14	106.12	107.05	107.05	14,707
2025-03-20	107.50	108.05	104.56	105.33	105.33	7,338
2025-03-19	102.52	106.78	102.14	103.92	103.92	12,589
2025-03-18	102.26	103.56	101.40	102.48	102.48	16,086
2025-03-17	103.68	103.68	101.16	101.63	101.63	10,777
2025-03-14	103.78	105.10	103.16	104.30	104.30	14,547
2025-03-13	101.66	103.94	101.22	102.85	102.85	18,959
2025-03-12	102.08	103.20	101.30	102.87	102.87	14,891
2025-03-11	104.72	105.36	101.04	102.59	102.59	15,753
2025-03-10	109.02	109.70	105.60	106.91	106.91	22,314
2025-03-07	110.74	112.90	109.04	111.43	111.43	21,236
2025-03-06	112.76	114.12	112.26	112.90	112.90	19,342
2025-03-05	113.90	115.17	112.60	113.83	113.83	16,556
2025-03-04	115.38	116.40	111.07	113.07	113.07	45,706
2025-03-03	119.72	119.84	116.20	119.60	119.60	41,865

← NewerPage 7 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.