Embellence Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	19.700	19.900	19.500	19.900	18.412	3,544
2023-06-15	19.850	19.850	19.850	19.850	18.365	5
2023-06-14	19.950	19.950	19.400	19.900	18.412	1,908
2023-06-13	19.950	19.950	19.500	19.900	18.412	1,995
2023-06-12	19.450	19.900	19.400	19.500	18.042	1,649
2023-06-09	19.750	20.300	19.600	19.750	18.273	1,560
2023-06-08	20.300	20.300	19.750	19.750	18.273	1,118
2023-06-07	20.300	20.300	19.950	20.100	18.597	1,994
2023-06-05	19.550	20.600	19.550	20.600	19.059	3,557
2023-06-02	19.550	19.900	19.550	19.900	18.412	4,229
2023-06-01	19.850	19.850	19.550	19.700	18.227	4,108
2023-05-31	20.200	20.400	20.000	20.000	18.504	2,374
2023-05-30	20.800	20.800	20.400	20.400	18.874	1,609
2023-05-29	21.100	21.100	20.400	20.500	18.967	5,761
2023-05-26	21.500	22.200	21.100	21.100	19.522	11,154
2023-05-25	22.000	24.000	21.600	21.600	19.984	20,189
2023-05-24	22.000	22.000	21.600	22.000	20.355	7,022
2023-05-23	21.600	21.900	21.400	21.900	20.262	7,779
2023-05-22	22.300	22.300	21.500	21.900	20.262	14,802
2023-05-19	20.500	23.000	20.500	22.300	20.632	16,753
2023-05-17	21.000	21.000	20.900	20.900	19.337	4,136
2023-05-16	21.000	21.000	20.700	21.000	19.429	877,750
2023-05-15	20.600	21.000	20.600	21.000	19.429	6,994
2023-05-12	20.600	21.000	20.400	21.000	19.429	8,536
2023-05-11	20.800	21.000	20.200	21.000	19.429	16,573
2023-05-10	21.000	21.000	20.800	20.800	19.244	7,386
2023-05-09	21.400	21.400	20.500	20.600	19.059	7,362
2023-05-08	20.500	21.400	20.500	21.400	19.799	9,205
2023-05-05	20.200	21.000	19.850	21.000	19.429	12,818
2023-05-04	20.000	20.200	19.850	20.200	18.689	9,908
2023-05-03	19.950	21.000	19.750	21.000	19.429	16,661
2023-05-02	19.900	20.300	19.500	19.850	18.365	15,998
2023-04-28	20.300	21.000	19.700	21.000	18.646	16,885
2023-04-27	19.700	20.500	19.500	20.400	18.114	32,012
2023-04-26	19.800	19.900	19.650	19.700	17.492	5,320
2023-04-25	20.200	20.200	19.450	19.550	17.359	13,632
2023-04-24	19.950	20.100	19.800	20.100	17.847	14,085
2023-04-21	19.600	20.000	19.600	20.000	17.758	11,804
2023-04-20	19.800	20.000	19.250	19.800	17.581	38,511
2023-04-19	19.950	19.950	19.650	19.700	17.492	9,161
2023-04-18	19.550	20.000	19.550	20.000	17.758	18,075
2023-04-17	19.650	19.800	19.500	19.800	17.581	5,122
2023-04-14	19.600	19.650	19.450	19.650	17.448	3,616
2023-04-13	19.300	19.550	19.200	19.550	17.359	2,072
2023-04-12	19.200	19.450	19.200	19.250	17.092	1,785
2023-04-11	19.050	19.850	19.050	19.200	17.048	4,074
2023-04-06	19.100	19.100	19.000	19.050	16.915	1,655
2023-04-05	19.000	19.300	19.000	19.100	16.959	5,985
2023-04-04	19.500	19.500	18.550	19.250	17.092	13,678
2023-04-03	19.450	19.450	19.300	19.300	17.137	1,678
2023-03-31	19.000	19.300	19.000	19.300	17.137	5,097
2023-03-30	19.050	19.550	19.050	19.350	17.181	23,741
2023-03-29	18.450	19.050	18.450	19.050	16.915	1,961
2023-03-28	18.600	18.950	18.600	18.950	16.826	2,857
2023-03-27	19.050	19.100	18.600	19.000	16.870	4,066
2023-03-24	18.850	19.000	18.250	19.000	16.870	2,993
2023-03-23	18.750	19.050	18.500	18.650	16.560	5,740
2023-03-22	18.750	18.750	18.750	18.750	16.648	0
2023-03-21	19.050	19.050	18.750	18.750	16.648	1,411
2023-03-20	19.100	19.150	18.950	18.950	16.826	2,697

← NewerPage 15 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.