Embellence Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 31.300 | 31.400 | 30.400 | 30.600 | 28.311 | 5,909 |
| 2024-05-28 | 31.700 | 31.700 | 30.400 | 31.300 | 28.959 | 12,641 |
| 2024-05-27 | 29.700 | 30.700 | 27.600 | 30.500 | 28.219 | 47,702 |
| 2024-05-24 | 30.500 | 30.500 | 29.100 | 29.700 | 27.479 | 64,353 |
| 2024-05-23 | 32.400 | 32.400 | 30.200 | 30.500 | 28.219 | 23,443 |
| 2024-05-22 | 31.100 | 32.300 | 31.100 | 31.700 | 29.329 | 26,723 |
| 2024-05-21 | 29.800 | 32.900 | 29.800 | 31.100 | 28.774 | 61,947 |
| 2024-05-20 | 30.800 | 30.800 | 29.700 | 30.000 | 27.756 | 36,878 |
| 2024-05-17 | 31.000 | 31.000 | 30.000 | 30.800 | 28.496 | 22,715 |
| 2024-05-16 | 30.400 | 30.400 | 29.400 | 30.200 | 27.941 | 6,991 |
| 2024-05-15 | 30.100 | 30.900 | 29.700 | 30.500 | 28.219 | 35,984 |
| 2024-05-14 | 29.900 | 31.300 | 29.800 | 30.100 | 27.849 | 33,026 |
| 2024-05-13 | 29.600 | 30.100 | 29.100 | 29.700 | 27.479 | 114,873 |
| 2024-05-10 | 27.000 | 29.000 | 25.500 | 28.900 | 26.738 | 108,085 |
| 2024-05-08 | 26.900 | 27.800 | 25.700 | 26.700 | 24.703 | 108,749 |
| 2024-05-07 | 26.800 | 27.500 | 25.800 | 26.000 | 24.055 | 162,257 |
| 2024-05-06 | 24.100 | 24.100 | 23.900 | 24.100 | 22.297 | 3,415 |
| 2024-05-03 | 23.600 | 24.200 | 23.600 | 24.100 | 22.297 | 11,409 |
| 2024-05-02 | 24.100 | 24.100 | 23.800 | 24.000 | 22.205 | 7,348 |
| 2024-04-30 | 24.000 | 24.800 | 23.600 | 24.100 | 22.297 | 5,437 |
| 2024-04-29 | 23.200 | 24.000 | 23.200 | 24.000 | 22.205 | 2,768 |
| 2024-04-26 | 23.600 | 23.600 | 23.100 | 23.100 | 21.372 | 975 |
| 2024-04-25 | 24.000 | 24.000 | 23.600 | 23.600 | 21.835 | 6,833 |
| 2024-04-24 | 23.500 | 23.800 | 23.300 | 23.800 | 22.020 | 713 |
| 2024-04-23 | 24.000 | 24.000 | 23.500 | 23.500 | 21.742 | 521 |
| 2024-04-22 | 23.300 | 24.000 | 23.300 | 24.000 | 22.205 | 5,005 |
| 2024-04-19 | 23.400 | 23.400 | 22.800 | 23.300 | 21.557 | 3,914 |
| 2024-04-18 | 23.600 | 23.600 | 22.500 | 23.400 | 21.650 | 6,449 |
| 2024-04-17 | 23.600 | 23.600 | 23.600 | 23.600 | 21.835 | 487 |
| 2024-04-16 | 23.600 | 23.600 | 23.400 | 23.400 | 21.650 | 301 |
| 2024-04-15 | 23.700 | 23.800 | 23.400 | 23.400 | 21.650 | 4,639 |
| 2024-04-12 | 23.900 | 23.900 | 23.600 | 23.700 | 21.927 | 1,101 |
| 2024-04-11 | 23.800 | 23.900 | 23.600 | 23.900 | 22.112 | 1,420 |
| 2024-04-10 | 23.700 | 24.000 | 23.700 | 23.700 | 21.927 | 8,783 |
| 2024-04-09 | 23.900 | 24.100 | 23.900 | 24.100 | 22.297 | 5,027 |
| 2024-04-08 | 23.400 | 24.000 | 23.400 | 23.800 | 22.020 | 8,979 |
| 2024-04-05 | 24.000 | 24.000 | 23.000 | 23.500 | 21.742 | 14,289 |
| 2024-04-04 | 24.000 | 24.000 | 23.500 | 24.000 | 22.205 | 17,853 |
| 2024-04-03 | 23.900 | 24.000 | 23.700 | 24.000 | 22.205 | 1,592 |
| 2024-04-02 | 23.600 | 24.200 | 23.100 | 23.700 | 21.927 | 16,852 |
| 2024-03-28 | 24.200 | 24.200 | 23.100 | 23.900 | 22.112 | 4,313 |
| 2024-03-27 | 24.400 | 24.400 | 23.600 | 23.900 | 22.112 | 9,119 |
| 2024-03-26 | 24.500 | 24.600 | 24.000 | 24.400 | 22.575 | 15,401 |
| 2024-03-25 | 24.700 | 24.700 | 24.200 | 24.500 | 22.668 | 24,929 |
| 2024-03-22 | 24.800 | 25.100 | 24.600 | 24.700 | 22.853 | 1,346 |
| 2024-03-21 | 24.800 | 24.900 | 24.500 | 24.600 | 22.760 | 5,201 |
| 2024-03-20 | 24.100 | 25.000 | 24.000 | 24.800 | 22.945 | 18,643 |
| 2024-03-19 | 23.800 | 24.300 | 23.600 | 24.100 | 22.297 | 11,306 |
| 2024-03-18 | 22.300 | 24.200 | 22.300 | 23.800 | 22.020 | 7,954 |
| 2024-03-15 | 22.600 | 23.000 | 22.500 | 23.000 | 21.280 | 2,787 |
| 2024-03-14 | 22.500 | 23.200 | 22.500 | 23.200 | 21.465 | 2,653 |
| 2024-03-13 | 23.200 | 23.200 | 22.500 | 22.500 | 20.817 | 28,403 |
| 2024-03-12 | 23.000 | 23.300 | 22.200 | 23.300 | 21.557 | 10,408 |
| 2024-03-11 | 23.400 | 24.000 | 23.000 | 23.400 | 21.650 | 9,277 |
| 2024-03-08 | 23.700 | 23.700 | 22.700 | 23.000 | 21.280 | 7,201 |
| 2024-03-07 | 23.700 | 23.700 | 23.300 | 23.500 | 21.742 | 1,492 |
| 2024-03-06 | 23.500 | 23.700 | 23.300 | 23.700 | 21.927 | 502 |
| 2024-03-05 | 24.000 | 24.000 | 23.500 | 23.500 | 21.742 | 33,071 |
| 2024-03-04 | 24.900 | 24.900 | 24.600 | 24.700 | 22.853 | 1,554 |
| 2024-03-01 | 25.000 | 25.000 | 24.600 | 25.000 | 23.130 | 4,440 |
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.