Embellence Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	37.700	38.000	36.500	37.300	34.510	22,288
2024-08-22	38.200	38.700	36.900	36.900	34.140	17,872
2024-08-21	38.200	40.000	37.500	38.200	35.343	79,953
2024-08-20	37.800	38.300	37.200	37.600	34.788	21,473
2024-08-19	37.000	38.000	36.400	37.800	34.973	60,516
2024-08-16	35.300	36.200	35.000	36.200	33.492	29,195
2024-08-15	36.500	36.500	35.100	35.500	32.845	12,173
2024-08-14	35.700	36.500	35.600	36.300	33.585	16,699
2024-08-13	36.500	36.500	35.200	35.600	32.937	11,549
2024-08-12	36.900	37.400	36.200	36.500	33.770	14,750
2024-08-09	35.900	37.900	35.900	36.300	33.585	24,265
2024-08-08	36.400	36.800	35.700	36.300	33.585	43,553
2024-08-07	36.600	38.600	36.500	36.700	33.955	37,529
2024-08-06	36.900	37.000	36.000	36.400	33.677	9,195
2024-08-05	36.600	36.800	33.100	35.800	33.122	57,676
2024-08-02	38.300	39.100	36.100	37.100	34.325	29,537
2024-08-01	39.100	39.400	38.300	38.300	35.435	23,592
2024-07-31	38.400	39.300	36.900	38.500	35.620	70,720
2024-07-30	37.300	40.500	37.300	38.200	35.343	60,918
2024-07-29	36.800	39.400	36.800	37.800	34.973	40,732
2024-07-26	37.300	37.500	37.300	37.400	34.603	15,779
2024-07-25	37.100	37.200	36.400	37.000	34.233	5,396
2024-07-24	37.000	37.200	36.200	37.200	34.418	60,637
2024-07-23	37.400	37.400	36.800	37.000	34.233	107,905
2024-07-22	37.000	37.800	36.600	37.200	34.418	75,052
2024-07-19	36.900	37.000	36.200	36.700	33.955	30,986
2024-07-18	35.800	37.000	35.800	35.900	33.215	85,584
2024-07-17	33.600	35.300	32.400	33.700	31.179	6,231
2024-07-16	33.900	34.400	33.500	33.500	30.994	3,931
2024-07-15	33.900	34.100	33.600	34.100	31.550	1,130
2024-07-12	34.400	37.100	33.800	34.300	31.735	12,690
2024-07-11	33.200	34.700	33.100	34.500	31.920	16,545
2024-07-10	34.600	34.600	33.300	33.700	31.179	4,888
2024-07-09	33.600	34.600	33.600	34.100	31.550	7,905
2024-07-08	34.400	34.400	33.800	34.300	31.735	3,702
2024-07-05	34.100	34.100	33.400	33.400	30.902	1,741
2024-07-04	34.700	34.700	33.200	34.100	31.550	11,641
2024-07-03	34.400	34.700	33.900	34.300	31.735	12,042
2024-07-02	34.700	34.700	34.200	34.400	31.827	10,853
2024-07-01	34.700	34.700	33.800	34.000	31.457	10,646
2024-06-28	33.900	33.900	33.800	33.800	31.272	214
2024-06-27	34.000	34.000	33.400	33.400	30.902	3,521
2024-06-26	33.400	34.000	33.100	33.500	30.994	16,063
2024-06-25	33.900	34.000	33.000	34.000	31.457	21,977
2024-06-24	33.800	34.600	33.100	33.600	31.087	12,490
2024-06-20	33.700	34.700	33.100	33.900	31.364	25,872
2024-06-19	33.100	33.100	32.500	32.800	30.347	2,722
2024-06-18	32.400	33.200	32.000	33.100	30.624	12,292
2024-06-17	32.800	32.900	30.800	32.000	29.607	16,354
2024-06-14	34.200	34.300	32.500	32.700	30.254	14,477
2024-06-13	34.000	34.200	33.400	34.200	31.642	651,747
2024-06-12	32.700	34.000	32.700	34.000	31.457	318,320
2024-06-11	32.900	32.900	32.100	32.700	30.254	210,151
2024-06-10	31.500	32.500	31.500	32.000	29.607	14,274
2024-06-07	31.100	32.000	31.100	31.500	29.144	16,759
2024-06-05	31.000	31.500	30.900	30.900	28.589	3,844
2024-06-04	31.900	31.900	30.900	30.900	28.589	11,401
2024-06-03	31.000	32.600	30.500	30.800	28.496	9,425
2024-05-31	31.000	31.000	30.100	31.000	28.681	12,398
2024-05-30	31.100	31.400	30.600	31.000	28.681	11,205

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	1.5000 SEK
2025-05-09	1.2500 SEK
2023-05-02	0.8000 SEK
2022-05-04	0.8000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.