Embellence Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	35.200	35.200	34.300	34.700	33.266	21,366
2026-02-02	35.000	35.800	33.000	35.200	33.746	38,530
2026-01-30	36.600	36.600	35.100	35.500	34.033	10,845
2026-01-29	36.000	36.400	35.900	35.900	34.417	10,567
2026-01-28	36.300	37.000	36.000	36.000	34.512	14,053
2026-01-27	36.700	37.100	36.400	36.900	35.375	24,071
2026-01-26	37.400	37.800	36.400	37.000	35.471	36,898
2026-01-23	38.300	38.300	37.200	37.800	36.238	13,345
2026-01-22	37.800	38.800	37.000	38.200	36.622	15,197
2026-01-21	37.700	38.300	37.200	38.300	36.717	9,926
2026-01-20	37.400	37.800	36.900	37.700	36.142	13,931
2026-01-19	37.700	38.000	37.100	37.800	36.238	11,725
2026-01-16	37.700	38.000	36.600	38.000	36.430	34,318
2026-01-15	37.100	37.700	36.100	37.500	35.950	68,973
2026-01-14	38.800	38.800	37.100	37.100	35.567	372,195
2026-01-13	39.400	39.400	38.300	38.600	37.005	14,893
2026-01-12	38.500	39.300	38.000	39.300	37.676	16,417
2026-01-09	39.400	39.700	38.600	38.600	37.005	12,624
2026-01-08	39.300	40.500	39.000	39.200	37.580	23,126
2026-01-07	39.500	39.500	38.500	39.300	37.676	18,125
2026-01-05	39.900	40.000	39.300	39.400	37.772	19,727
2026-01-02	40.800	40.900	40.000	40.500	38.826	26,537
2025-12-30	39.900	40.800	39.500	40.700	39.018	16,173
2025-12-29	39.400	41.200	38.800	39.500	37.868	15,845
2025-12-23	39.400	40.100	38.600	39.400	37.772	15,402
2025-12-22	39.300	39.900	37.800	39.400	37.772	33,669
2025-12-19	39.800	40.500	38.700	38.700	37.101	23,051
2025-12-18	39.400	40.000	39.000	40.000	38.347	15,323
2025-12-17	39.800	40.200	39.600	39.900	38.251	16,163
2025-12-16	39.900	40.000	39.400	40.000	38.347	14,246
2025-12-15	40.100	40.300	39.500	39.500	37.868	9,643
2025-12-12	40.000	40.300	39.500	40.200	38.539	9,369
2025-12-11	39.900	40.200	39.500	39.800	38.155	10,295
2025-12-10	39.600	41.400	39.200	40.000	38.347	115,354
2025-12-09	40.200	40.800	39.700	40.000	38.347	11,527
2025-12-08	39.600	40.700	39.300	40.000	38.347	18,196
2025-12-05	39.500	39.800	38.900	39.300	37.676	14,834
2025-12-04	39.000	39.300	38.200	38.900	37.293	11,967
2025-12-03	39.200	39.200	38.200	38.700	37.101	16,464
2025-12-02	39.200	39.300	39.000	39.200	37.580	19,484
2025-12-01	39.200	39.300	38.700	39.200	37.580	24,619
2025-11-28	38.400	39.200	38.300	38.800	37.197	18,300
2025-11-27	39.300	39.300	38.300	38.300	36.717	11,770
2025-11-26	39.100	39.300	38.700	38.800	37.197	5,969
2025-11-25	38.500	39.300	38.500	39.100	37.484	18,937
2025-11-24	38.500	39.400	38.500	39.000	37.388	13,759
2025-11-21	38.100	38.700	37.800	38.500	36.909	8,171
2025-11-20	38.300	39.300	37.000	38.900	37.293	15,988
2025-11-19	38.800	38.800	37.900	38.800	37.197	23,121
2025-11-18	38.900	39.100	38.100	38.500	36.909	9,997
2025-11-17	38.800	39.000	38.300	38.900	37.293	5,038
2025-11-14	38.800	39.600	38.500	38.800	37.197	9,884
2025-11-13	38.400	38.900	38.400	38.900	37.293	4,612
2025-11-12	38.900	39.000	38.400	38.800	37.197	9,849
2025-11-11	39.000	39.000	38.200	38.500	36.909	190,829
2025-11-10	38.600	39.900	38.600	39.200	37.580	25,915
2025-11-07	38.700	39.000	38.300	38.500	36.909	14,997
2025-11-06	39.100	39.500	38.800	38.800	37.197	44,782
2025-11-05	38.700	39.600	38.000	39.100	37.484	16,940
2025-11-04	38.000	40.500	37.200	38.600	37.005	140,226

← NewerPage 4 of 5 · 251 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.