Embracer Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | 120.46 | 121.12 | 118.76 | 119.10 | 119.10 | 14,768 |
| 2025-02-27 | 112.00 | 123.80 | 112.00 | 121.12 | 121.12 | 3,641 |
| 2025-02-26 | 121.55 | 122.90 | 120.60 | 121.54 | 121.54 | 16,074 |
| 2025-02-25 | 123.58 | 123.58 | 120.85 | 122.00 | 122.00 | 61,429 |
| 2025-02-24 | 124.45 | 124.65 | 122.85 | 123.65 | 123.65 | 40,250 |
| 2025-02-21 | 125.55 | 125.95 | 124.15 | 125.03 | 125.03 | 77,689 |
| 2025-02-20 | 123.90 | 126.25 | 123.45 | 125.03 | 125.03 | 32,566 |
| 2025-02-19 | 125.65 | 127.25 | 122.90 | 124.60 | 124.60 | 34,631 |
| 2025-02-18 | 127.20 | 127.20 | 124.65 | 125.72 | 125.72 | 15,278 |
| 2025-02-17 | 127.25 | 133.60 | 124.90 | 129.17 | 129.17 | 21,008 |
| 2025-02-14 | 129.40 | 130.95 | 124.85 | 128.19 | 128.19 | 48,948 |
| 2025-02-13 | 144.95 | 144.95 | 128.00 | 131.78 | 131.78 | 63,921 |
| 2025-02-12 | 147.10 | 149.10 | 146.00 | 148.14 | 148.14 | 29,829 |
| 2025-02-11 | 147.80 | 148.00 | 145.45 | 146.55 | 146.55 | 28,547 |
| 2025-02-10 | 145.50 | 149.60 | 142.70 | 148.81 | 148.81 | 24,867 |
| 2025-02-07 | 143.65 | 143.65 | 139.03 | 141.38 | 141.38 | 23,572 |
| 2025-02-06 | 142.45 | 149.00 | 141.20 | 147.50 | 147.50 | 43,478 |
| 2025-02-05 | 141.55 | 143.25 | 135.80 | 141.39 | 141.39 | 22,026 |
| 2025-02-04 | 131.25 | 133.00 | 127.00 | 129.90 | 129.90 | 24,191 |
| 2025-02-03 | 120.11 | 125.00 | 117.55 | 121.09 | 121.09 | 15,321 |
| 2025-01-31 | 122.88 | 123.97 | 121.96 | 122.99 | 122.99 | 16,177 |
| 2025-01-30 | 123.86 | 125.54 | 121.30 | 123.16 | 123.16 | 9,485 |
| 2025-01-29 | 112.39 | 123.04 | 111.52 | 114.73 | 114.73 | 18,026 |
| 2025-01-28 | 112.55 | 113.37 | 110.82 | 111.47 | 111.47 | 6,658 |
| 2025-01-27 | 109.84 | 114.02 | 109.78 | 112.17 | 112.17 | 18,125 |
| 2025-01-24 | 107.42 | 109.35 | 107.04 | 109.35 | 109.35 | 3,055 |
| 2025-01-23 | 106.47 | 108.91 | 102.20 | 107.04 | 107.04 | 4,194 |
| 2025-01-22 | 109.24 | 109.24 | 106.88 | 107.26 | 107.26 | 4,943 |
| 2025-01-21 | 105.68 | 108.70 | 105.38 | 108.21 | 108.21 | 5,204 |
| 2025-01-20 | 107.17 | 107.58 | 103.04 | 105.54 | 105.54 | 2,825 |
| 2025-01-17 | 104.80 | 106.36 | 103.64 | 106.03 | 106.03 | 2,405 |
| 2025-01-16 | 103.84 | 105.92 | 103.48 | 105.50 | 105.50 | 1,428 |
| 2025-01-14 | 17.462 | 17.462 | 16.929 | 17.065 | 102.39 | 5,321 |
| 2025-01-13 | 16.935 | 17.924 | 16.919 | 17.533 | 105.20 | 62,088 |
| 2025-01-10 | 15.723 | 16.451 | 15.620 | 16.087 | 96.521 | 12,149 |
| 2025-01-09 | 16.511 | 16.658 | 15.174 | 16.196 | 97.174 | 11,382 |
| 2025-01-08 | 16.571 | 16.728 | 16.304 | 16.391 | 98.348 | 8,521 |
| 2025-01-07 | 17.424 | 17.457 | 16.620 | 16.821 | 100.92 | 9,161 |
| 2025-01-03 | 17.891 | 17.967 | 17.125 | 17.141 | 102.85 | 16,211 |
| 2025-01-02 | 16.663 | 18.125 | 16.663 | 17.294 | 103.76 | 7,380 |
| 2024-12-30 | 16.315 | 16.467 | 16.245 | 16.362 | 98.170 | 14,818 |
| 2024-12-27 | 16.571 | 16.755 | 16.310 | 16.476 | 98.853 | 7,099 |
| 2024-12-23 | 16.451 | 16.533 | 16.033 | 16.522 | 99.130 | 7,671 |
| 2024-12-20 | 16.848 | 16.870 | 16.277 | 16.522 | 99.130 | 11,705 |
| 2024-12-19 | 17.598 | 17.630 | 16.038 | 17.216 | 103.29 | 9,092 |
| 2024-12-18 | 17.386 | 17.902 | 17.386 | 17.819 | 106.91 | 6,312 |
| 2024-12-17 | 17.489 | 17.511 | 17.326 | 17.348 | 104.09 | 3,252 |
| 2024-12-16 | 17.620 | 17.641 | 17.429 | 17.598 | 105.59 | 3,886 |
| 2024-12-13 | 17.560 | 17.989 | 17.560 | 17.907 | 107.44 | 14,751 |
| 2024-12-12 | 17.935 | 17.995 | 16.690 | 17.926 | 107.55 | 96,139 |
| 2024-12-11 | 17.060 | 17.938 | 16.815 | 17.840 | 107.04 | 23,355 |
| 2024-12-10 | 16.788 | 17.011 | 16.630 | 16.780 | 100.68 | 27,714 |
| 2024-12-09 | 17.120 | 17.179 | 16.842 | 17.013 | 102.08 | 11,586 |
| 2024-12-06 | 16.201 | 17.092 | 16.201 | 16.587 | 99.522 | 11,827 |
| 2024-12-05 | 15.995 | 16.223 | 15.815 | 16.149 | 96.891 | 5,731 |
| 2024-12-04 | 15.761 | 16.261 | 15.723 | 16.098 | 96.587 | 28,055 |
| 2024-12-03 | 15.462 | 15.766 | 15.299 | 15.685 | 94.109 | 11,541 |
| 2024-12-02 | 15.419 | 15.783 | 15.408 | 15.526 | 93.155 | 5,546 |
| 2024-11-29 | 15.641 | 16.141 | 15.609 | 15.649 | 93.891 | 12,292 |
| 2024-11-28 | 16.130 | 16.212 | 15.745 | 15.976 | 95.854 | 4,557 |
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.