Embellence Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	23.000	24.200	22.700	24.200	22.390	16,899
2023-12-01	23.500	24.900	23.100	23.300	21.557	18,062
2023-11-30	23.000	23.300	22.800	23.000	21.280	35,550
2023-11-29	22.900	23.300	22.300	23.000	21.280	60,739
2023-11-28	22.900	22.900	22.300	22.900	21.187	2,236
2023-11-27	22.700	22.900	22.700	22.900	21.187	400
2023-11-24	22.900	22.900	22.300	22.900	21.187	5,306
2023-11-23	22.100	22.500	22.100	22.500	20.817	18,562
2023-11-22	21.900	22.000	21.700	22.000	20.355	5,715
2023-11-21	21.900	21.900	21.900	21.900	20.262	0
2023-11-20	21.700	21.900	21.500	21.900	20.262	3,614
2023-11-17	20.800	21.900	20.800	21.700	20.077	6,581
2023-11-16	20.600	20.600	20.200	20.200	18.689	1,250
2023-11-15	20.400	20.400	19.850	20.400	18.874	12,915
2023-11-14	19.400	20.400	19.400	20.400	18.874	4,381
2023-11-13	20.500	20.500	19.650	19.950	18.458	7,458
2023-11-10	20.600	21.000	20.500	20.500	18.967	5,831
2023-11-09	20.600	20.600	19.850	20.600	19.059	1,321
2023-11-08	20.900	21.000	20.100	20.500	18.967	4,635
2023-11-07	19.950	22.300	19.950	21.000	19.429	12,030
2023-11-06	19.250	20.000	19.250	19.500	18.042	746,298
2023-11-03	19.850	19.850	19.000	19.000	17.579	1,333
2023-11-02	19.200	19.500	19.000	19.500	18.042	732
2023-11-01	18.950	19.900	18.300	19.200	17.764	2,840
2023-10-31	18.450	18.950	18.450	18.950	17.533	651
2023-10-30	19.250	19.250	18.850	18.850	17.440	3,579
2023-10-27	17.650	20.700	17.650	19.250	17.810	10,646
2023-10-26	17.300	17.650	17.200	17.650	16.330	821
2023-10-25	16.900	18.300	16.900	17.700	16.376	18,233
2023-10-24	15.600	16.950	15.550	16.950	15.682	8,302
2023-10-23	15.700	15.800	15.600	15.800	14.618	1,409
2023-10-20	15.800	16.150	15.600	16.000	14.803	2,640
2023-10-19	16.150	16.150	15.450	15.800	14.618	11,939
2023-10-18	16.500	16.500	16.350	16.350	15.127	506
2023-10-17	16.800	16.800	16.800	16.800	15.543	277
2023-10-16	16.700	16.800	16.700	16.800	15.543	244
2023-10-13	17.300	17.300	16.300	16.700	15.451	7,762
2023-10-12	17.150	17.300	17.150	17.300	16.006	2,165
2023-10-11	16.700	17.300	16.700	17.150	15.867	8,801
2023-10-10	15.850	16.850	15.800	16.850	15.590	6,936
2023-10-09	16.050	16.050	15.750	15.750	14.572	785
2023-10-06	16.050	16.100	16.050	16.050	14.850	316
2023-10-05	16.300	16.400	16.050	16.050	14.850	1,684
2023-10-04	16.100	16.100	15.750	16.050	14.850	1,071
2023-10-03	16.300	16.300	15.900	16.100	14.896	5,961
2023-10-02	16.450	16.450	16.000	16.250	15.035	2,365
2023-09-29	16.450	16.450	16.450	16.450	15.220	64
2023-09-28	16.400	16.400	16.000	16.350	15.127	891
2023-09-27	16.350	16.700	16.350	16.350	15.127	845
2023-09-26	16.300	16.300	16.100	16.250	15.035	6,067
2023-09-25	16.300	16.300	15.950	16.150	14.942	7,876
2023-09-22	16.500	16.500	16.050	16.350	15.127	3,105
2023-09-21	17.150	20.000	15.550	16.400	15.173	61,503
2023-09-20	16.650	17.100	16.650	17.100	15.821	230
2023-09-19	16.550	16.800	16.550	16.800	15.543	1,399
2023-09-18	16.950	16.950	16.550	16.550	15.312	1,577
2023-09-15	16.650	17.000	16.650	16.950	15.682	2,107
2023-09-14	16.350	16.400	16.350	16.400	15.173	1,196
2023-09-13	16.500	16.500	16.300	16.300	15.081	60
2023-09-12	16.250	16.700	16.250	16.500	15.266	573

← NewerPage 13 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.