Embellence Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	16.250	16.300	16.250	16.300	15.081	6,885
2023-09-08	16.350	16.650	16.350	16.650	15.405	1,666
2023-09-07	16.600	16.600	16.350	16.350	15.127	719
2023-09-06	16.950	16.950	16.950	16.950	15.682	150
2023-09-05	16.600	17.000	16.550	16.800	15.543	6,316
2023-09-04	16.900	16.900	16.500	16.900	15.636	1,088
2023-09-01	16.650	17.000	16.650	16.900	15.636	4,321
2023-08-31	16.650	16.850	16.650	16.850	15.590	1,509
2023-08-30	16.700	16.800	16.600	16.650	15.405	4,871
2023-08-29	17.100	17.100	16.900	16.900	15.636	1,770
2023-08-28	17.050	17.100	17.000	17.100	15.821	1,490
2023-08-25	17.700	17.700	16.950	17.100	15.821	2,885
2023-08-24	17.350	18.000	17.350	17.950	16.607	3,712
2023-08-23	16.700	17.200	16.700	17.200	15.914	8,530
2023-08-22	16.900	17.050	16.550	16.650	15.405	2,181
2023-08-21	16.500	16.950	16.500	16.950	15.682	357
2023-08-18	16.400	16.700	16.400	16.700	15.451	5,592
2023-08-17	16.900	17.000	16.300	16.400	15.173	3,679
2023-08-16	16.550	16.700	16.400	16.550	15.312	3,873
2023-08-15	16.450	17.100	16.450	16.800	15.543	21,340
2023-08-14	17.200	17.200	16.650	16.650	15.405	5,577
2023-08-11	17.500	17.950	17.000	17.500	16.191	3,008
2023-08-10	18.050	18.050	17.000	17.950	16.607	3,988
2023-08-09	17.900	19.000	17.550	18.000	16.654	5,685
2023-08-08	18.050	18.050	17.500	17.900	16.561	3,060
2023-08-07	17.500	18.050	17.450	18.050	16.700	3,043
2023-08-04	17.100	17.500	17.100	17.500	16.191	1,959
2023-08-03	17.500	17.500	17.500	17.500	16.191	34
2023-08-02	17.750	17.800	17.250	17.250	15.960	5,569
2023-08-01	17.700	17.700	17.400	17.400	16.099	3,008
2023-07-31	18.050	18.250	17.750	17.800	16.469	2,800
2023-07-28	17.950	18.950	17.950	18.500	17.116	54,607
2023-07-27	17.950	17.950	17.650	17.650	16.330	177
2023-07-26	17.450	17.450	17.300	17.300	16.006	4,550
2023-07-25	17.700	17.800	17.000	17.450	16.145	21,385
2023-07-24	18.000	18.000	17.300	17.600	16.284	18,125
2023-07-21	18.000	19.100	17.800	18.050	16.700	21,928
2023-07-20	18.550	18.600	18.300	18.350	16.978	4,056
2023-07-19	19.300	20.200	18.550	18.550	17.163	15,123
2023-07-18	19.600	19.600	19.450	19.450	17.995	630
2023-07-17	20.300	20.300	19.300	19.600	18.134	5,936
2023-07-14	19.700	20.000	19.700	20.000	18.504	1,400
2023-07-13	19.700	20.200	19.700	20.200	18.689	160
2023-07-12	20.300	20.300	19.850	19.850	18.365	1,301
2023-07-11	20.600	21.200	20.000	20.000	18.504	8,469
2023-07-10	20.600	20.600	20.000	20.400	18.874	1,394
2023-07-07	20.700	20.800	20.000	20.300	18.782	4,581
2023-07-06	20.800	21.400	20.600	20.700	19.152	7,283
2023-07-05	21.200	21.200	20.300	20.700	19.152	1,909
2023-07-04	19.100	23.900	19.100	21.200	19.614	8,833
2023-07-03	19.900	19.900	19.100	19.100	17.671	4,423
2023-06-30	19.700	19.700	19.400	19.700	18.227	236
2023-06-29	19.550	19.600	19.100	19.550	18.088	4,068
2023-06-28	19.450	19.550	19.400	19.500	18.042	2,995
2023-06-27	19.450	19.850	19.400	19.500	18.042	1,408
2023-06-26	21.500	21.500	20.100	20.100	18.597	5,138
2023-06-22	20.100	20.100	19.650	20.000	18.504	200
2023-06-21	19.600	19.600	19.600	19.600	18.134	116
2023-06-20	19.700	20.000	19.600	19.600	18.134	3,090
2023-06-19	19.700	19.700	19.700	19.700	18.227	915

← NewerPage 14 of 21 · 1,257 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.