Embellence Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	34.800	34.900	34.400	34.900	33.458	2,022
2026-04-29	35.000	35.000	34.300	34.300	32.883	8,020
2026-04-28	35.900	35.900	34.700	34.700	33.266	12,768
2026-04-27	36.500	36.900	35.500	35.900	34.417	9,634
2026-04-24	37.000	37.300	36.500	36.700	35.184	4,059
2026-04-23	37.000	38.000	35.700	38.000	36.430	24,095
2026-04-22	36.200	38.000	36.200	37.100	35.567	237,595
2026-04-21	35.100	36.700	35.100	36.000	34.512	7,467
2026-04-20	35.100	35.400	34.800	35.100	33.650	15,967
2026-04-17	35.500	35.800	34.900	34.900	33.458	6,229
2026-04-16	35.100	35.700	34.400	35.400	33.937	16,888
2026-04-15	35.600	35.600	34.600	34.700	33.266	10,591
2026-04-14	34.300	35.600	34.300	35.100	33.650	7,026
2026-04-13	36.500	36.500	35.000	35.000	33.554	15,166
2026-04-10	35.800	36.200	34.900	36.200	34.704	12,499
2026-04-09	34.000	35.900	34.000	35.800	34.321	7,135
2026-04-08	34.300	34.900	34.000	34.700	33.266	2,571
2026-04-07	34.400	34.500	33.700	33.700	32.307	1,895
2026-04-02	34.100	34.700	34.000	34.300	32.883	783
2026-04-01	35.200	35.700	34.600	34.600	33.170	5,124
2026-03-31	33.300	34.200	32.600	34.200	32.787	20,239
2026-03-30	32.700	33.700	32.700	33.400	32.020	4,355
2026-03-27	33.600	34.000	33.600	34.000	32.595	2,266
2026-03-26	32.900	34.000	32.800	34.000	32.595	9,502
2026-03-25	33.000	33.500	32.800	33.100	31.732	12,829
2026-03-24	32.600	33.000	32.500	33.000	31.636	11,497
2026-03-23	33.000	33.400	33.000	33.000	31.636	16,359
2026-03-20	33.500	34.000	33.500	33.500	32.116	20,500
2026-03-19	33.800	34.000	33.500	33.800	32.403	22,539
2026-03-18	33.500	34.400	33.500	34.200	32.787	8,758
2026-03-17	34.100	34.100	33.500	33.500	32.116	4,100
2026-03-16	33.900	34.000	33.700	33.700	32.307	2,065
2026-03-13	33.700	34.100	33.600	34.100	32.691	46,413
2026-03-12	34.200	34.200	33.700	34.100	32.691	14,400
2026-03-11	33.800	34.700	33.700	34.200	32.787	9,131
2026-03-10	33.800	34.400	33.000	33.900	32.499	14,483
2026-03-09	34.500	34.500	33.400	33.600	32.212	9,959
2026-03-06	34.500	34.900	34.000	34.000	32.595	11,399
2026-03-05	34.500	35.300	34.400	34.500	33.074	12,146
2026-03-04	33.000	35.500	33.000	34.600	33.170	14,491
2026-03-03	33.500	34.300	33.500	33.800	32.403	13,759
2026-03-02	34.300	34.900	33.500	33.500	32.116	4,967
2026-02-27	34.300	37.000	34.300	35.000	33.554	36,379
2026-02-26	34.900	35.000	33.500	34.900	33.458	47,576
2026-02-25	34.500	35.600	34.500	35.000	33.554	8,396
2026-02-24	34.500	35.400	34.500	34.900	33.458	6,004
2026-02-23	34.100	35.500	34.100	34.600	33.170	12,643
2026-02-20	34.200	35.200	34.100	34.900	33.458	16,580
2026-02-19	34.100	36.000	34.000	34.900	33.458	19,499
2026-02-18	33.600	34.600	33.500	33.900	32.499	31,794
2026-02-17	37.000	37.000	33.300	34.000	32.595	75,113
2026-02-16	36.600	38.000	35.300	35.600	34.129	28,295
2026-02-13	34.700	36.100	34.700	36.100	34.608	7,168
2026-02-12	36.100	36.100	34.500	35.300	33.841	18,654
2026-02-11	36.900	37.300	35.700	36.400	34.896	8,820
2026-02-10	36.700	37.900	35.900	37.000	35.471	15,782
2026-02-09	35.800	37.300	35.600	37.200	35.663	12,644
2026-02-06	34.400	36.300	33.800	35.900	34.417	12,856
2026-02-05	35.400	35.400	34.200	34.300	32.883	18,541
2026-02-04	34.500	35.900	34.000	35.600	34.129	21,026

← NewerPage 3 of 22 · 1,261 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.