Embellence Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	27.400	28.200	27.400	28.200	25.039	1,750
2022-07-05	29.000	29.000	27.500	28.200	25.039	1,925
2022-07-04	27.200	28.900	27.200	28.900	25.661	2,018
2022-07-01	27.100	27.100	26.800	27.100	24.063	2,724
2022-06-30	28.500	28.800	27.000	27.000	23.974	5,185
2022-06-29	29.000	29.000	28.000	28.000	24.862	1,293
2022-06-28	29.000	29.000	28.300	28.300	25.128	1,572
2022-06-27	29.000	29.400	28.700	28.900	25.661	2,112
2022-06-23	29.400	29.400	28.800	29.000	25.750	1,063
2022-06-22	29.600	29.600	28.100	29.000	25.750	2,847
2022-06-21	29.200	29.900	29.200	29.600	26.282	4,150
2022-06-20	29.300	29.300	28.500	29.000	25.750	2,360
2022-06-17	31.000	31.000	28.100	29.000	25.750	29,065
2022-06-16	28.800	31.700	28.700	31.700	28.147	2,226
2022-06-15	29.200	29.600	28.800	28.900	25.661	355
2022-06-14	30.000	30.000	29.600	29.600	26.282	1,510
2022-06-13	30.200	30.300	29.000	30.000	26.638	10,693
2022-06-10	29.400	30.000	29.400	29.600	26.282	14,495
2022-06-09	31.000	31.000	29.200	29.400	26.105	17,928
2022-06-08	31.400	31.400	29.600	30.300	26.904	20,862
2022-06-07	31.500	31.600	29.900	30.000	26.638	15,131
2022-06-03	31.900	31.900	30.600	31.000	27.525	15,686
2022-06-02	31.800	32.200	31.700	31.700	28.147	3,244
2022-06-01	30.800	31.800	30.800	31.800	28.236	1,305
2022-05-31	31.900	31.900	31.000	31.000	27.525	4,503
2022-05-30	32.000	32.000	31.500	32.000	28.413	1,219
2022-05-27	31.300	31.900	31.200	31.800	28.236	3,708
2022-05-25	31.500	31.500	30.700	31.300	27.792	219
2022-05-24	32.300	32.300	30.200	31.100	27.614	11,863
2022-05-23	32.400	32.400	31.800	32.300	28.680	4,971
2022-05-20	32.100	32.700	32.100	32.300	28.680	4,307
2022-05-19	32.200	32.500	32.100	32.500	28.857	1,370
2022-05-18	32.700	32.700	32.100	32.700	29.035	1,382
2022-05-17	32.300	32.700	32.000	32.700	29.035	18,301
2022-05-16	32.300	32.300	31.700	32.300	28.680	6,407
2022-05-13	30.800	32.200	30.800	32.000	28.413	2,338
2022-05-12	31.500	32.500	30.600	30.600	27.170	7,937
2022-05-11	31.400	31.400	29.900	31.200	27.703	5,876
2022-05-10	31.500	32.000	31.000	31.400	27.881	9,791
2022-05-09	31.200	31.700	30.900	31.000	27.525	2,206
2022-05-06	32.700	32.700	31.500	31.900	28.325	9,312
2022-05-05	32.500	32.800	32.100	32.300	28.680	8,062
2022-05-04	32.800	32.800	31.900	32.000	28.413	2,557
2022-05-03	32.600	33.000	31.800	32.600	28.236	2,745
2022-05-02	32.100	32.800	31.100	31.800	27.543	13,179
2022-04-29	32.600	32.900	31.900	32.100	27.803	9,927
2022-04-28	33.000	33.200	32.100	32.700	28.322	7,371
2022-04-27	33.500	33.500	32.500	33.000	28.582	8,307
2022-04-26	32.600	33.400	32.600	32.700	28.322	9,772
2022-04-25	32.800	33.200	32.500	32.600	28.236	2,063
2022-04-22	32.500	32.800	32.500	32.800	28.409	74
2022-04-21	32.600	33.400	32.500	33.100	28.669	7,547
2022-04-20	33.300	33.300	32.600	32.600	28.236	7,054
2022-04-19	33.900	33.900	33.000	33.500	29.015	1,537
2022-04-14	36.200	36.200	33.200	33.900	29.362	2,301
2022-04-13	33.600	34.600	33.200	34.600	29.968	6,836
2022-04-12	33.600	34.200	33.600	33.600	29.102	2,946
2022-04-11	35.800	35.800	33.100	33.500	29.015	8,623
2022-04-08	35.400	35.400	34.000	34.700	30.055	8,130
2022-04-07	36.000	36.000	34.800	35.400	30.661	4,385

← NewerPage 19 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.