Embellence Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	36.000	36.000	34.800	35.400	30.661	4,385
2022-04-06	36.300	36.400	35.700	36.000	31.181	25,422
2022-04-05	36.500	36.500	35.400	36.300	31.440	1,120
2022-04-04	36.200	36.500	36.200	36.400	31.527	5,523
2022-04-01	36.800	36.800	35.500	36.100	31.267	8,438
2022-03-31	36.750	36.750	36.350	36.600	31.700	14,046
2022-03-30	37.550	37.550	36.350	36.700	31.787	20,324
2022-03-29	35.800	36.750	35.000	36.350	31.484	40,015
2022-03-28	34.000	34.650	34.000	34.650	30.011	18,314
2022-03-25	34.050	34.050	33.450	33.950	29.405	1,166
2022-03-24	33.650	33.900	33.450	33.850	29.318	3,886
2022-03-23	32.850	33.650	31.700	33.650	29.145	7,268
2022-03-22	33.450	33.450	33.300	33.300	28.842	2,609
2022-03-21	33.750	33.950	33.150	33.400	28.929	1,681
2022-03-18	33.900	34.000	33.750	33.750	29.232	1,818
2022-03-17	33.950	33.950	33.500	33.700	29.189	2,185
2022-03-16	32.250	33.700	32.200	33.500	29.015	18,340
2022-03-15	32.500	32.500	31.300	32.250	27.933	1,190
2022-03-14	33.250	33.250	31.750	32.500	28.149	20,823
2022-03-11	32.600	34.000	32.350	33.150	28.712	25,347
2022-03-10	31.950	32.500	31.950	32.050	27.759	9,997
2022-03-09	31.550	32.500	31.500	31.950	27.673	15,208
2022-03-08	31.750	31.750	31.100	31.550	27.326	7,654
2022-03-07	32.550	32.550	31.000	31.750	27.500	5,824
2022-03-04	33.100	34.150	32.500	32.550	28.192	5,187
2022-03-03	34.000	34.050	32.800	33.600	29.102	4,178
2022-03-02	31.000	34.000	31.000	34.000	29.448	46,147
2022-03-01	33.700	34.150	31.000	31.950	27.673	61,997
2022-02-28	35.900	35.900	33.900	34.250	29.665	24,842
2022-02-25	34.500	36.000	34.500	35.900	31.094	3,195
2022-02-24	35.300	35.900	33.400	35.700	30.921	20,238
2022-02-23	35.000	37.000	35.000	36.450	31.570	18,709
2022-02-22	31.200	35.000	30.550	35.000	30.314	65,570
2022-02-21	31.250	32.950	30.500	31.200	27.023	47,626
2022-02-18	33.300	33.450	31.000	31.000	26.850	9,949
2022-02-17	33.600	34.300	33.200	33.300	28.842	1,086
2022-02-16	34.250	34.750	33.500	34.100	29.535	7,579
2022-02-15	34.400	35.000	34.100	34.250	29.665	1,880
2022-02-14	35.500	35.500	33.000	34.100	29.535	9,240
2022-02-11	35.700	35.700	35.150	35.150	30.444	419
2022-02-10	36.150	36.150	35.650	35.650	30.877	5,215
2022-02-09	36.100	36.100	35.800	35.800	31.007	10,539
2022-02-08	36.000	36.200	35.900	36.000	31.181	2,982
2022-02-07	36.000	36.000	35.800	36.000	31.181	1,217
2022-02-04	36.250	36.250	35.750	36.000	31.181	7,966
2022-02-03	36.200	36.400	35.650	35.650	30.877	2,750
2022-02-02	35.900	36.200	35.750	36.150	31.311	7,194
2022-02-01	35.850	35.850	35.500	35.650	30.877	2,562
2022-01-31	35.700	35.800	35.400	35.800	31.007	4,857
2022-01-28	35.950	36.150	35.050	35.050	30.358	4,734
2022-01-27	35.050	35.800	34.450	35.500	30.748	6,340
2022-01-26	33.100	35.200	32.500	35.200	30.488	25,475
2022-01-25	34.100	34.100	32.900	33.000	28.582	28,850
2022-01-24	35.150	36.400	33.500	33.500	29.015	38,287
2022-01-21	33.750	34.450	33.300	34.000	29.448	1,638
2022-01-20	34.500	34.500	32.600	34.100	29.535	6,625
2022-01-19	33.400	35.200	33.400	34.300	29.708	22,801
2022-01-18	34.850	34.900	33.450	33.750	29.232	4,113
2022-01-17	35.950	35.950	34.400	34.400	29.795	7,044
2022-01-14	35.600	35.600	34.650	35.350	30.618	8,079

← NewerPage 20 of 22 · 1,263 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.