Embellence Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	18.700	19.200	18.500	18.500	16.427	11,616
2023-03-16	18.900	19.100	18.550	18.900	16.782	7,267
2023-03-15	19.350	19.350	18.600	18.600	16.515	5,642
2023-03-14	19.300	19.350	18.600	19.350	17.181	29,216
2023-03-13	19.400	19.900	19.400	19.600	17.403	3,390
2023-03-10	19.950	19.950	19.450	19.900	17.670	4,142
2023-03-09	20.000	20.000	19.900	19.950	17.714	4,107
2023-03-08	19.500	20.700	19.400	19.900	17.670	5,939
2023-03-07	19.300	20.100	19.300	19.650	17.448	19,037
2023-03-06	19.400	19.500	19.100	19.500	17.314	632
2023-03-03	19.500	19.500	19.050	19.400	17.226	1,834
2023-03-02	19.000	19.500	18.950	19.100	16.959	9,514
2023-03-01	19.000	19.000	18.600	18.850	16.737	8,512
2023-02-28	18.900	19.000	18.500	19.000	16.870	3,976
2023-02-27	18.900	19.300	18.100	18.900	16.782	7,399
2023-02-24	18.950	19.050	18.700	19.000	16.870	4,561
2023-02-23	19.150	19.200	18.800	18.800	16.693	13,824
2023-02-22	19.500	19.500	19.050	19.300	17.137	893
2023-02-21	19.400	20.900	18.800	19.500	17.314	65,588
2023-02-20	19.800	20.900	19.650	20.500	18.202	19,766
2023-02-17	20.100	20.200	20.000	20.200	17.936	4,674
2023-02-16	20.200	20.400	19.850	20.300	18.025	12,417
2023-02-15	20.000	20.400	19.850	20.400	18.114	3,927
2023-02-14	20.200	20.200	19.950	19.950	17.714	6,331
2023-02-13	20.000	20.400	19.950	20.200	17.936	8,073
2023-02-10	19.850	20.000	19.850	20.000	17.758	12,145
2023-02-09	20.000	20.400	20.000	20.000	17.758	8,481
2023-02-08	19.800	20.500	19.800	20.500	18.202	7,601
2023-02-07	19.500	20.600	19.500	19.800	17.581	81,678
2023-02-06	20.000	20.000	19.200	19.300	17.137	14,038
2023-02-03	20.000	20.000	19.700	20.000	17.758	4,475
2023-02-02	20.300	20.600	19.750	20.100	17.847	32,784
2023-02-01	20.200	20.200	19.600	19.650	17.448	4,543
2023-01-31	19.600	20.000	19.600	19.650	17.448	2,676
2023-01-30	20.200	20.200	19.700	20.000	17.758	24,402
2023-01-27	20.000	20.100	19.750	19.950	17.714	17,599
2023-01-26	20.100	20.200	19.700	20.200	17.936	5,854
2023-01-25	19.900	20.400	19.600	20.400	18.114	10,886
2023-01-24	20.500	20.500	20.000	20.200	17.936	3,235
2023-01-23	19.950	20.300	19.800	20.300	18.025	19,572
2023-01-20	19.900	20.400	19.900	19.900	17.670	12,297
2023-01-19	20.000	20.000	19.900	19.900	17.670	8,779
2023-01-18	19.600	20.000	19.500	20.000	17.758	21,284
2023-01-17	20.000	20.000	19.100	20.000	17.758	12,001
2023-01-16	20.000	20.500	19.800	20.000	17.758	11,851
2023-01-13	20.000	20.300	19.900	20.000	17.758	24,774
2023-01-12	20.200	20.200	19.600	19.900	17.670	5,810
2023-01-11	20.400	20.600	20.000	20.200	17.936	19,760
2023-01-10	19.750	20.000	19.750	20.000	17.758	14,827
2023-01-09	19.950	20.300	19.600	19.800	17.581	15,320
2023-01-05	20.000	20.000	19.700	19.950	17.714	20,269
2023-01-04	20.100	20.600	19.850	19.900	17.670	12,371
2023-01-03	19.400	20.700	19.250	20.200	17.936	4,666
2023-01-02	20.000	20.200	19.500	19.600	17.403	3,599
2022-12-30	19.750	20.700	19.500	20.100	17.847	9,649
2022-12-29	19.100	19.500	19.100	19.500	17.314	9,291
2022-12-28	19.500	20.100	18.550	19.650	17.448	5,485
2022-12-27	19.950	19.950	19.000	19.500	17.314	2,747
2022-12-23	20.200	20.200	19.950	19.950	17.714	2,293
2022-12-22	19.950	19.950	19.550	19.900	17.670	4,388

← NewerPage 16 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.