Embellence Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	18.550	20.300	18.550	19.450	17.270	15,502
2022-09-27	20.700	20.900	18.650	19.600	17.403	12,256
2022-09-26	20.700	20.700	19.800	20.700	18.380	9,229
2022-09-23	20.400	21.800	20.000	20.900	18.558	5,244
2022-09-22	20.200	20.500	19.500	20.400	18.114	6,307
2022-09-21	20.400	20.500	20.000	20.200	17.936	1,802
2022-09-20	21.800	21.800	20.000	20.400	18.114	19,447
2022-09-19	21.800	21.800	21.500	21.700	19.268	6,202
2022-09-16	22.600	22.900	21.100	21.500	19.090	13,309
2022-09-15	22.600	23.400	22.500	22.500	19.978	19,275
2022-09-14	21.000	22.800	21.000	22.500	19.978	12,708
2022-09-13	20.700	22.100	20.700	21.500	19.090	13,973
2022-09-12	20.600	22.400	20.500	20.500	18.202	22,262
2022-09-09	19.800	20.200	19.800	20.000	17.758	4,102
2022-09-08	20.000	20.200	19.700	19.800	17.581	12,722
2022-09-07	20.600	20.700	19.400	19.700	17.492	56,874
2022-09-06	20.800	20.800	20.800	20.800	18.469	25
2022-09-05	21.300	21.400	20.600	21.400	19.001	13,844
2022-09-02	21.800	22.100	21.200	22.000	19.534	52,592
2022-09-01	22.000	22.100	20.900	21.800	19.357	10,494
2022-08-31	22.600	22.600	21.400	22.400	19.889	5,581
2022-08-30	23.100	23.200	22.600	22.600	20.067	12,238
2022-08-29	23.400	23.400	20.600	23.000	20.422	7,482
2022-08-26	24.500	24.500	23.400	23.400	20.777	4,437
2022-08-25	23.600	24.000	23.400	23.800	21.132	1,240
2022-08-24	24.200	24.200	23.200	23.600	20.955	14,273
2022-08-23	24.700	24.800	24.200	24.200	21.488	617
2022-08-22	26.000	26.200	24.300	24.500	21.754	32,943
2022-08-19	26.800	26.800	26.100	26.200	23.263	2,875
2022-08-18	26.000	26.600	26.000	26.600	23.619	1,429
2022-08-17	26.500	26.500	25.000	26.200	23.263	7,192
2022-08-16	26.500	26.500	26.500	26.500	23.530	348
2022-08-15	27.000	27.400	26.900	26.900	23.885	5,879
2022-08-12	27.000	27.000	26.200	26.500	23.530	3,441
2022-08-11	26.900	27.000	26.800	27.000	23.974	2,190
2022-08-10	27.400	27.700	27.000	27.400	24.329	1,244
2022-08-09	26.700	27.400	26.500	27.400	24.329	1,636
2022-08-08	27.500	27.500	27.400	27.400	24.329	60
2022-08-05	26.700	27.600	26.700	27.500	24.418	1,441
2022-08-04	27.100	27.500	27.100	27.500	24.418	2,434
2022-08-03	26.600	27.600	26.600	27.500	24.418	291
2022-08-02	27.500	27.500	26.500	27.200	24.151	957
2022-08-01	26.800	28.000	26.500	27.500	24.418	3,520
2022-07-29	29.400	29.400	26.800	26.800	23.796	902
2022-07-28	27.200	27.200	26.800	26.800	23.796	1,030
2022-07-27	26.400	27.200	26.300	27.000	23.974	3,988
2022-07-26	27.100	27.100	26.300	27.100	24.063	2,215
2022-07-25	27.800	27.800	26.800	27.100	24.063	636
2022-07-22	28.000	28.000	27.200	27.800	24.684	969
2022-07-21	27.000	27.600	26.800	27.600	24.507	6,330
2022-07-20	27.700	27.700	27.700	27.700	24.595	3,822
2022-07-19	27.100	27.900	27.000	27.600	24.507	8,400
2022-07-18	28.800	28.800	27.800	27.900	24.773	1,123
2022-07-15	29.400	29.400	27.000	28.800	25.572	16,893
2022-07-14	27.400	27.400	27.000	27.000	23.974	1,274
2022-07-13	28.000	28.000	27.400	27.400	24.329	384
2022-07-12	29.500	29.500	27.000	28.500	25.306	5,843
2022-07-11	27.600	29.500	27.600	29.500	26.194	4,020
2022-07-08	27.700	28.800	27.000	28.800	25.572	3,114
2022-07-07	28.400	28.900	28.200	28.900	25.661	1,770

← NewerPage 18 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.