Embracer Group AB Series B historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	90.740	92.980	89.850	92.800	92.800	73,792
2026-10-19	90.940	91.360	89.840	90.560	90.560	13,536
2026-10-16	89.770	92.940	89.680	89.700	89.700	68,714
2026-10-15	88.020	89.560	87.380	89.560	89.560	4,176
2026-10-14	93.040	93.040	87.820	88.100	88.100	46,098
2026-10-13	91.270	92.140	91.040	91.980	91.980	56,546
2026-10-12	88.060	91.440	88.060	91.260	91.260	53,631
2026-10-09	83.830	86.900	83.830	86.840	86.840	3,337
2026-10-08	84.430	85.480	84.430	84.440	84.440	3,934
2026-10-07	84.520	84.900	84.340	84.900	84.900	6,405
2026-10-06	85.600	87.060	85.300	85.300	85.300	5,475
2026-10-05	84.080	85.220	83.720	85.220	85.220	1,211
2026-10-02	87.790	87.790	86.960	86.960	86.960	189
2026-10-01	84.440	90.080	84.440	87.980	87.980	15,942
2026-09-30	84.920	86.400	84.340	85.500	85.500	2,355
2026-09-29	83.700	85.930	83.700	85.320	85.320	20,832
2026-09-28	82.710	83.400	81.620	83.180	83.180	25,092
2026-09-25	83.890	84.600	83.000	83.000	83.000	508
2026-09-24	86.110	86.110	82.480	83.240	83.240	63,777
2026-09-23	86.400	86.460	86.200	86.200	86.200	535,385
2026-09-22	82.420	86.140	82.420	85.660	85.660	48,580
2026-09-21	81.940	82.900	81.700	82.460	82.460	2,336

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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.