Embracer Group AB Series B historical data

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

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
2026-09-18	84.780	85.940	81.160	82.120	82.120	156,180
2026-09-17	85.540	85.880	84.300	84.800	84.800	54,107
2026-09-16	84.920	85.500	82.975	84.936	84.936	96,093
2026-09-15	83.220	85.700	83.220	84.660	84.660	27,351
2026-09-14	80.340	84.010	79.800	83.940	83.940	13,027
2026-09-11	78.460	80.000	78.200	79.920	79.920	7,500
2026-09-10	76.320	77.800	76.180	77.800	77.800	15,266
2026-09-09	75.720	77.710	75.680	77.280	77.280	29,801
2026-09-08	75.480	75.750	74.480	75.580	75.580	4,986
2026-09-07	73.540	75.040	73.540	74.560	74.560	8,022
2026-09-04	74.440	75.320	73.860	74.480	74.480	7,316
2026-09-03	73.560	75.900	73.560	75.000	75.000	27,064
2026-09-02	72.917	73.640	71.720	73.613	73.613	38,325
2026-09-01	71.540	74.050	71.540	73.260	73.260	10,259
2026-08-31	72.540	72.720	70.980	71.660	71.660	17,489
2026-08-28	73.620	73.620	72.000	73.360	73.360	114,851
2026-08-27	72.840	73.400	72.090	72.440	72.440	98,533
2026-08-26	74.380	74.380	72.980	73.720	73.720	50,811
2026-08-25	74.460	76.380	74.320	74.400	74.400	10,888
2026-08-24	74.580	74.740	74.180	74.280	74.280	2,550
2026-08-21	71.720	75.370	71.680	75.160	75.160	290,282
2026-08-20	72.320	73.420	71.490	71.740	71.740	265,181
2026-08-19	73.300	73.300	71.820	72.660	72.660	35,926
2026-08-18	74.500	76.220	73.950	75.200	75.200	9,451
2026-08-17	75.200	77.040	74.120	74.120	74.120	2,168
2026-08-14	74.500	76.570	72.920	75.920	75.920	4,136
2026-08-13	77.470	80.180	70.720	71.980	71.980	154,711
2026-08-12	69.280	70.080	67.520	67.520	67.520	14,642
2026-08-11	68.900	70.100	68.900	70.060	70.060	7,621
2026-08-10	67.740	68.910	67.500	68.880	68.880	21,285
2026-08-07	66.460	67.820	66.340	66.940	66.940	2,615
2026-08-06	65.780	65.780	64.900	65.547	65.547	18,144
2026-08-05	68.900	68.900	65.860	66.300	66.300	91,953
2026-08-04	67.060	67.460	67.060	67.420	67.420	943
2026-08-03	66.680	68.110	66.520	67.100	67.100	4,003
2026-07-31	69.630	69.630	67.340	67.340	67.340	28,360
2026-07-30	67.600	69.680	67.600	69.460	69.460	2,904
2026-07-29	68.980	69.280	68.980	69.280	69.280	8,695

Page 1 of 5 · 257 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.