Embellence Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	19.950	20.000	19.950	20.000	17.758	80
2022-12-20	19.300	19.950	19.300	19.950	17.714	217
2022-12-19	19.950	20.000	19.100	19.950	17.714	10,127
2022-12-16	19.600	20.200	19.550	20.200	17.936	3,358
2022-12-15	20.400	20.400	19.800	19.800	17.581	25,310
2022-12-14	20.500	20.900	20.400	20.400	18.114	3,283
2022-12-13	20.400	21.200	20.000	20.700	18.380	14,136
2022-12-12	20.100	20.700	20.000	20.400	18.114	10,156
2022-12-09	20.300	21.400	20.200	20.800	18.469	9,479
2022-12-08	20.800	20.800	20.100	20.100	17.847	1,521
2022-12-07	20.600	20.800	20.300	20.800	18.469	804
2022-12-06	20.600	20.800	20.400	20.400	18.114	7,562
2022-12-05	21.000	21.000	20.400	20.900	18.558	5,277
2022-12-02	21.000	21.000	20.800	21.000	18.646	6,906
2022-12-01	20.500	21.000	20.500	21.000	18.646	7,435
2022-11-30	20.600	21.000	20.400	20.700	18.380	14,731
2022-11-29	21.000	21.000	20.400	20.600	18.291	1,102,175
2022-11-28	21.000	21.600	20.800	21.600	19.179	4,072
2022-11-25	20.900	21.100	20.900	21.000	18.646	332
2022-11-24	21.600	21.600	21.000	21.600	19.179	3,061
2022-11-23	20.400	21.800	20.400	21.600	19.179	7,484
2022-11-22	21.000	21.100	20.400	20.400	18.114	1,282
2022-11-21	20.600	21.100	20.500	20.500	18.202	743
2022-11-18	20.200	20.700	20.200	20.600	18.291	3,325
2022-11-17	21.000	21.000	20.400	20.700	18.380	440
2022-11-16	21.800	21.800	20.500	20.500	18.202	1,191
2022-11-15	21.800	21.800	21.100	21.800	19.357	676
2022-11-14	21.900	22.600	21.000	21.400	19.001	9,817
2022-11-11	21.500	22.000	21.200	21.600	19.179	6,644
2022-11-10	20.100	21.100	19.900	21.000	18.646	13,896
2022-11-09	19.800	20.800	19.450	19.900	17.670	8,216
2022-11-08	19.300	19.800	19.300	19.800	17.581	2,149
2022-11-07	20.400	20.400	19.150	19.400	17.226	10,344
2022-11-04	21.100	21.100	20.500	20.500	18.202	718
2022-11-03	20.600	21.200	20.600	21.000	18.646	7,261
2022-11-02	19.950	20.600	19.950	20.500	18.202	4,201
2022-11-01	19.700	21.000	19.700	20.400	18.114	16,928
2022-10-31	19.950	20.000	19.600	19.750	17.536	13,200
2022-10-28	19.150	19.800	19.150	19.800	17.581	8,522
2022-10-27	20.000	20.000	19.700	19.800	17.581	3,112
2022-10-26	19.900	19.900	19.450	19.800	17.581	7,392
2022-10-25	19.400	20.400	19.300	19.900	17.670	10,389
2022-10-24	18.100	19.200	18.100	18.200	16.160	27,654
2022-10-21	18.850	21.200	18.050	18.100	16.071	7,980
2022-10-20	18.650	18.700	18.050	18.650	16.560	10,745
2022-10-19	19.050	19.050	18.700	18.700	16.604	15,955
2022-10-18	20.000	20.000	18.100	19.050	16.915	33,459
2022-10-17	19.400	19.400	19.400	19.400	17.226	850
2022-10-14	20.100	20.500	18.750	19.500	17.314	10,856
2022-10-13	19.300	19.650	19.300	19.650	17.448	75
2022-10-12	19.800	19.900	19.650	19.650	17.448	3,339
2022-10-11	19.700	19.700	19.700	19.700	17.492	1,602
2022-10-10	19.300	20.400	19.300	20.400	18.114	3,171
2022-10-07	20.400	20.400	19.200	19.300	17.137	24,145
2022-10-06	21.000	21.000	20.400	21.000	18.646	932
2022-10-05	20.200	21.000	20.200	21.000	18.646	1,292
2022-10-04	20.200	20.300	19.750	20.300	18.025	5,091
2022-10-03	20.300	20.300	19.700	20.300	18.025	3,440
2022-09-30	19.300	20.300	19.300	20.300	18.025	6,522
2022-09-29	19.700	20.300	19.550	19.950	17.714	9,814

← NewerPage 17 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.