Embellence Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	35.800	35.800	35.300	35.600	30.834	8,340
2022-01-12	35.500	35.500	33.000	35.000	30.314	582,878
2022-01-11	36.500	36.500	33.400	34.800	30.141	23,724
2022-01-10	36.500	36.500	34.000	34.250	29.665	16,865
2022-01-07	36.500	36.500	35.500	35.700	30.921	10,655
2022-01-05	36.250	36.500	35.600	36.450	31.570	2,970
2022-01-04	37.250	37.250	36.250	36.250	31.397	15,172
2022-01-03	34.500	36.200	34.500	36.000	31.181	14,773
2021-12-30	33.200	35.600	33.050	34.400	29.795	8,284
2021-12-29	33.600	33.700	33.050	33.250	28.799	11,926
2021-12-28	33.000	33.750	32.800	33.300	28.842	59,494
2021-12-27	32.750	33.350	32.750	33.000	28.582	35,547
2021-12-23	34.250	34.250	33.150	33.300	28.842	24,259
2021-12-22	34.800	34.800	33.500	34.000	29.448	51,486
2021-12-21	34.650	35.000	33.000	34.450	29.838	15,640
2021-12-20	34.800	34.800	34.650	34.650	30.011	923
2021-12-17	34.350	35.050	33.050	34.800	30.141	9,097
2021-12-16	34.650	34.650	32.550	34.350	29.752	5,123
2021-12-15	34.350	35.000	32.700	34.750	30.098	11,790
2021-12-14	34.950	35.000	33.000	34.000	29.448	12,883
2021-12-13	34.950	34.950	32.500	34.800	30.141	266,760
2021-12-10	35.000	35.000	34.900	34.950	30.271	2,014
2021-12-09	34.700	35.900	34.000	34.450	29.838	570,193
2021-12-08	34.700	35.050	34.150	34.950	30.271	255,689
2021-12-07	33.100	34.050	33.000	34.050	29.492	2,457
2021-12-06	33.300	33.300	32.250	32.500	28.149	8,539
2021-12-03	34.900	34.900	33.000	33.300	28.842	5,133
2021-12-02	33.950	35.000	33.600	34.350	29.752	14,508
2021-12-01	33.500	34.900	33.000	33.950	29.405	19,593
2021-11-30	34.550	34.550	33.000	33.800	29.275	14,349
2021-11-29	34.550	34.550	33.250	34.550	29.925	25,770
2021-11-26	35.200	35.200	33.000	34.550	29.925	16,580
2021-11-25	34.000	35.050	33.500	35.050	30.358	15,215
2021-11-24	34.000	34.500	33.000	33.900	29.362	18,488
2021-11-23	34.500	34.500	33.250	34.050	29.492	104,789
2021-11-22	34.500	35.450	34.000	34.450	29.838	1,525
2021-11-19	34.750	34.750	33.350	34.450	29.838	2,986
2021-11-18	34.000	34.800	33.100	34.800	30.141	12,387
2021-11-17	34.000	34.400	33.050	34.150	29.578	11,089
2021-11-16	34.700	34.700	33.300	34.550	29.925	6,533
2021-11-15	33.900	35.000	33.100	34.700	30.055	11,419
2021-11-12	34.900	36.950	34.500	35.300	30.574	20,024
2021-11-11	34.350	34.700	33.850	34.700	30.055	17,601
2021-11-10	35.100	35.800	33.500	34.400	29.795	42,816
2021-11-09	33.900	34.550	32.250	34.550	29.925	27,288
2021-11-08	35.000	35.200	32.500	33.900	29.362	41,898
2021-11-05	35.200	35.700	35.000	35.000	30.314	10,613
2021-11-04	35.000	37.750	34.100	35.200	30.488	21,378
2021-11-03	33.100	35.000	33.100	35.000	30.314	23,509
2021-11-02	36.650	36.950	34.600	34.900	30.228	30,254
2021-11-01	37.000	37.900	36.850	36.900	31.960	9,113
2021-10-29	38.000	38.000	36.550	37.000	32.047	4,546
2021-10-28	37.550	38.200	36.050	38.000	32.913	363,148
2021-10-27	37.250	38.300	37.000	37.600	32.566	20,821
2021-10-26	39.100	39.900	37.150	37.250	32.263	27,015
2021-10-25	41.500	41.500	37.500	39.000	33.779	43,125
2021-10-22	41.250	43.650	41.250	42.550	36.854	4,879
2021-10-21	43.400	43.400	41.200	42.400	36.724	5,656
2021-10-20	42.000	43.800	42.000	43.450	37.633	78,342
2021-10-19	41.850	43.850	41.850	43.850	37.980	6,478

← NewerPage 21 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.