Embellence Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	41.200	41.500	40.700	41.500	39.785	38,303
2025-10-31	40.700	41.300	40.700	41.200	39.498	28,530
2025-10-30	41.900	41.900	40.600	40.900	39.210	21,030
2025-10-29	41.000	42.000	40.900	41.300	39.593	35,107
2025-10-28	40.700	41.400	40.200	40.800	39.114	29,321
2025-10-27	41.200	42.000	40.900	41.000	39.306	68,876
2025-10-24	40.000	42.100	40.000	41.100	39.402	25,496
2025-10-23	39.700	41.000	39.700	40.000	38.347	18,191
2025-10-22	39.200	39.800	38.300	39.400	37.772	11,270
2025-10-21	41.000	41.000	38.900	39.000	37.388	20,823
2025-10-20	39.200	40.800	39.000	40.400	38.731	12,631
2025-10-17	39.500	40.000	38.600	38.600	37.005	10,486
2025-10-16	38.500	39.400	38.000	39.200	37.580	57,527
2025-10-15	38.300	38.300	37.800	37.900	36.334	2,957
2025-10-14	37.700	38.100	37.700	37.800	36.238	3,427
2025-10-13	38.800	38.900	37.800	37.800	36.238	6,409
2025-10-10	38.800	38.800	38.200	38.300	36.717	67,663
2025-10-09	38.400	38.900	37.900	38.800	37.197	7,239
2025-10-08	38.600	38.900	38.200	38.700	37.101	2,708
2025-10-07	37.900	38.700	37.900	38.700	37.101	6,914
2025-10-06	38.000	38.100	37.100	37.900	36.334	10,065
2025-10-03	37.600	38.100	37.200	38.100	36.526	60,272
2025-10-02	37.000	37.600	36.800	37.200	35.663	7,330
2025-10-01	37.400	37.400	37.100	37.100	35.567	1,750
2025-09-30	36.600	37.700	36.600	37.400	35.855	2,589
2025-09-29	37.400	37.500	36.700	36.800	35.279	6,989
2025-09-26	37.100	37.800	36.900	36.900	35.375	428,487
2025-09-25	36.600	36.800	36.300	36.400	34.896	3,537
2025-09-24	37.800	37.800	36.500	37.000	35.471	17,675
2025-09-23	37.200	38.400	37.000	38.400	36.813	4,882
2025-09-22	37.900	38.000	36.300	37.200	35.663	15,485
2025-09-19	38.200	38.400	37.700	38.000	36.430	1,796
2025-09-18	38.500	38.500	37.500	37.900	36.334	2,641
2025-09-17	38.300	38.800	38.000	38.000	36.430	5,248
2025-09-16	38.000	38.700	38.000	38.400	36.813	6,618
2025-09-15	38.100	38.200	37.600	37.800	36.238	3,074
2025-09-12	38.000	38.100	37.500	37.500	35.950	4,395
2025-09-11	37.000	37.800	36.500	37.500	35.950	28,257
2025-09-10	38.100	38.300	37.000	37.500	35.950	6,860
2025-09-09	38.700	38.700	38.100	38.400	36.813	4,229
2025-09-08	38.500	38.900	37.900	38.300	36.717	14,947
2025-09-05	37.200	38.000	37.200	38.000	36.430	1,204
2025-09-04	37.500	37.900	37.100	37.500	35.950	11,132
2025-09-03	37.400	38.000	37.200	37.500	35.950	14,669
2025-09-02	36.400	37.800	36.400	37.500	35.950	18,168
2025-09-01	36.700	36.700	35.900	36.500	34.992	14,336
2025-08-29	36.600	36.600	36.200	36.200	34.704	8,799
2025-08-28	37.300	37.300	36.600	36.600	35.088	7,116
2025-08-27	36.600	37.000	36.400	36.900	35.375	6,463
2025-08-26	37.100	37.100	36.300	36.300	34.800	6,433
2025-08-25	37.000	37.100	36.500	36.800	35.279	7,001
2025-08-22	36.500	36.600	36.100	36.100	34.608	16,445
2025-08-21	37.000	37.300	36.200	37.000	35.471	22,558
2025-08-20	36.700	37.200	36.700	36.900	35.375	2,298
2025-08-19	38.000	38.000	36.600	37.100	35.567	19,423
2025-08-18	38.100	38.300	37.700	37.900	36.334	61,255
2025-08-15	38.500	38.800	37.700	38.100	36.526	5,997
2025-08-14	37.600	38.600	37.600	38.600	37.005	3,977
2025-08-13	38.400	38.400	37.600	37.600	36.046	3,277
2025-08-12	38.400	38.500	37.500	38.100	36.526	14,897

← NewerPage 5 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.