Embellence Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 23.800 | 25.000 | 23.700 | 25.000 | 23.130 | 4,698 |
| 2024-02-28 | 25.000 | 25.000 | 23.900 | 24.300 | 22.483 | 1,479 |
| 2024-02-27 | 23.500 | 24.000 | 22.800 | 23.800 | 22.020 | 9,334 |
| 2024-02-26 | 23.000 | 23.500 | 22.500 | 23.500 | 21.742 | 4,804 |
| 2024-02-23 | 22.500 | 23.000 | 22.500 | 23.000 | 21.280 | 2,376 |
| 2024-02-22 | 23.100 | 23.600 | 22.900 | 23.000 | 21.280 | 8,283 |
| 2024-02-21 | 23.100 | 23.200 | 22.600 | 22.600 | 20.910 | 14,266 |
| 2024-02-20 | 22.200 | 23.400 | 22.200 | 22.400 | 20.725 | 12,647 |
| 2024-02-19 | 23.100 | 23.400 | 22.800 | 23.400 | 21.650 | 2,691 |
| 2024-02-16 | 23.000 | 23.600 | 23.000 | 23.500 | 21.742 | 2,000 |
| 2024-02-15 | 23.000 | 23.500 | 23.000 | 23.000 | 21.280 | 73 |
| 2024-02-14 | 23.500 | 23.500 | 22.600 | 23.000 | 21.280 | 2,576 |
| 2024-02-13 | 23.800 | 23.800 | 23.000 | 23.000 | 21.280 | 10,260 |
| 2024-02-12 | 23.900 | 23.900 | 23.300 | 23.800 | 22.020 | 685 |
| 2024-02-09 | 22.900 | 23.500 | 22.900 | 23.400 | 21.650 | 2,179 |
| 2024-02-08 | 23.000 | 23.200 | 23.000 | 23.200 | 21.465 | 2,298 |
| 2024-02-07 | 24.000 | 24.000 | 23.000 | 23.000 | 21.280 | 1,201 |
| 2024-02-06 | 23.700 | 24.400 | 23.600 | 23.600 | 21.835 | 3,270 |
| 2024-02-05 | 23.800 | 23.800 | 23.500 | 23.500 | 21.742 | 4,439 |
| 2024-02-02 | 23.400 | 24.400 | 23.400 | 24.400 | 22.575 | 459 |
| 2024-02-01 | 24.700 | 24.700 | 24.300 | 24.300 | 22.483 | 1,410 |
| 2024-01-31 | 24.000 | 24.500 | 24.000 | 24.500 | 22.668 | 437 |
| 2024-01-30 | 23.600 | 24.400 | 23.600 | 24.400 | 22.575 | 459 |
| 2024-01-29 | 23.100 | 24.200 | 23.100 | 23.600 | 21.835 | 4,356 |
| 2024-01-26 | 24.000 | 24.000 | 23.400 | 23.700 | 21.927 | 3,983 |
| 2024-01-25 | 24.500 | 24.500 | 23.400 | 23.400 | 21.650 | 474 |
| 2024-01-24 | 25.000 | 25.000 | 24.000 | 24.000 | 22.205 | 10,653 |
| 2024-01-23 | 25.000 | 25.000 | 25.000 | 25.000 | 23.130 | 3,742 |
| 2024-01-22 | 26.000 | 26.000 | 25.000 | 25.400 | 23.500 | 10,920 |
| 2024-01-19 | 25.000 | 25.100 | 24.800 | 25.000 | 23.130 | 30,620 |
| 2024-01-18 | 25.200 | 25.200 | 24.500 | 24.900 | 23.038 | 12,339 |
| 2024-01-17 | 25.400 | 25.400 | 25.000 | 25.400 | 23.500 | 2,538 |
| 2024-01-16 | 25.500 | 25.500 | 25.300 | 25.400 | 23.500 | 1,223 |
| 2024-01-15 | 25.900 | 25.900 | 25.100 | 25.500 | 23.593 | 7,477 |
| 2024-01-12 | 25.200 | 25.500 | 25.000 | 25.000 | 23.130 | 2,646 |
| 2024-01-11 | 25.800 | 25.800 | 24.600 | 25.000 | 23.130 | 8,893 |
| 2024-01-10 | 25.300 | 25.700 | 25.300 | 25.700 | 23.778 | 100 |
| 2024-01-09 | 25.700 | 25.700 | 25.600 | 25.600 | 23.685 | 775 |
| 2024-01-08 | 25.400 | 25.700 | 24.600 | 25.700 | 23.778 | 9,354 |
| 2024-01-05 | 25.500 | 25.500 | 25.400 | 25.400 | 23.500 | 165 |
| 2024-01-04 | 25.400 | 25.500 | 25.400 | 25.500 | 23.593 | 2,073 |
| 2024-01-03 | 25.100 | 25.400 | 24.900 | 25.400 | 23.500 | 9,098 |
| 2024-01-02 | 24.700 | 25.700 | 24.700 | 25.400 | 23.500 | 2,586 |
| 2023-12-29 | 24.600 | 24.800 | 24.600 | 24.800 | 22.945 | 3,339 |
| 2023-12-28 | 25.000 | 25.500 | 24.000 | 24.600 | 22.760 | 8,807 |
| 2023-12-27 | 24.900 | 25.600 | 24.200 | 25.000 | 23.130 | 14,738 |
| 2023-12-22 | 24.500 | 25.000 | 24.500 | 24.900 | 23.038 | 23,561 |
| 2023-12-21 | 24.300 | 24.500 | 24.200 | 24.500 | 22.668 | 13,375 |
| 2023-12-20 | 24.600 | 24.800 | 24.400 | 24.400 | 22.575 | 19,727 |
| 2023-12-19 | 24.000 | 25.000 | 24.000 | 24.400 | 22.575 | 26,064 |
| 2023-12-18 | 24.000 | 24.800 | 24.000 | 24.800 | 22.945 | 9,526 |
| 2023-12-15 | 24.500 | 24.500 | 24.000 | 24.500 | 22.668 | 1,091 |
| 2023-12-14 | 23.800 | 24.700 | 23.700 | 24.500 | 22.668 | 15,405 |
| 2023-12-13 | 22.400 | 23.700 | 22.400 | 23.700 | 21.927 | 11,057 |
| 2023-12-12 | 22.900 | 22.900 | 22.300 | 22.400 | 20.725 | 2,503 |
| 2023-12-11 | 23.100 | 23.500 | 22.500 | 22.500 | 20.817 | 10,682 |
| 2023-12-08 | 23.900 | 24.000 | 23.200 | 23.600 | 21.835 | 7,353 |
| 2023-12-07 | 24.400 | 24.700 | 23.500 | 24.000 | 22.205 | 25,525 |
| 2023-12-06 | 24.200 | 25.400 | 23.800 | 24.400 | 22.575 | 61,835 |
| 2023-12-05 | 24.600 | 24.600 | 24.200 | 24.200 | 22.390 | 10,622 |
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.