Embellence Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	38.200	39.300	38.200	38.800	37.197	8,942
2025-08-08	38.900	39.000	38.200	38.900	37.293	10,582
2025-08-07	39.000	39.000	38.500	38.900	37.293	3,000
2025-08-06	38.000	39.300	37.200	39.000	37.388	27,145
2025-08-05	37.700	38.000	37.500	37.500	35.950	4,320
2025-08-04	37.400	37.900	37.300	37.500	35.950	55,346
2025-08-01	38.000	38.000	37.500	37.700	36.142	29,579
2025-07-31	36.800	37.300	36.700	36.900	35.375	3,627
2025-07-30	37.400	37.400	35.800	36.700	35.184	9,425
2025-07-29	37.000	37.400	36.300	37.400	35.855	63,310
2025-07-28	37.200	37.600	36.600	36.600	35.088	5,700
2025-07-25	37.300	37.700	37.300	37.300	35.759	3,463
2025-07-24	37.500	37.500	37.100	37.400	35.855	4,024
2025-07-23	37.800	37.800	37.100	37.500	35.950	5,824
2025-07-22	37.900	38.500	36.800	37.500	35.950	29,168
2025-07-21	37.200	37.600	37.000	37.300	35.759	7,950
2025-07-18	38.100	38.400	37.500	37.600	36.046	8,628
2025-07-17	35.600	38.200	35.600	38.000	36.430	40,118
2025-07-16	35.000	36.000	35.000	36.000	34.512	12,258
2025-07-15	35.500	35.500	34.700	35.000	33.554	8,080
2025-07-14	34.800	35.100	34.600	35.000	33.554	11,831
2025-07-11	34.800	35.000	34.600	34.900	33.458	2,113
2025-07-10	35.200	35.200	34.600	34.800	33.362	4,859
2025-07-09	34.800	35.400	34.600	34.600	33.170	8,001
2025-07-08	34.500	34.800	34.300	34.800	33.362	5,146
2025-07-07	35.000	35.700	34.500	34.500	33.074	5,314
2025-07-04	34.600	35.100	34.500	35.000	33.554	4,349
2025-07-03	34.500	34.900	34.100	34.200	32.787	16,627
2025-07-02	34.600	34.600	34.100	34.500	33.074	5,188
2025-07-01	34.900	34.900	34.300	34.600	33.170	2,606
2025-06-30	34.700	34.700	34.000	34.600	33.170	34,731
2025-06-27	34.300	34.600	33.900	34.300	32.883	6,434
2025-06-26	34.300	34.600	33.900	34.400	32.979	553
2025-06-25	33.800	34.600	33.600	33.900	32.499	5,169
2025-06-24	34.800	34.800	33.800	33.800	32.403	33,798
2025-06-23	34.300	34.600	34.000	34.500	33.074	2,975
2025-06-19	34.000	34.700	34.000	34.700	33.266	2,250
2025-06-18	34.200	34.200	34.100	34.200	32.787	2,938
2025-06-17	33.800	34.200	33.500	34.200	32.787	12,408
2025-06-16	33.800	34.400	33.800	33.900	32.499	4,178
2025-06-13	34.700	34.900	33.900	33.900	32.499	5,002
2025-06-12	33.900	34.900	33.900	34.600	33.170	15,420
2025-06-11	34.600	35.000	33.200	34.500	33.074	17,979
2025-06-10	34.600	35.300	34.600	34.700	33.266	14,633
2025-06-09	34.800	35.500	34.500	34.900	33.458	11,428
2025-06-05	34.100	34.500	33.800	34.500	33.074	22,261
2025-06-04	34.600	34.600	33.100	34.200	32.787	7,886
2025-06-03	34.800	34.800	33.500	34.400	32.979	35,067
2025-06-02	34.900	35.000	34.200	34.600	33.170	11,788
2025-05-30	35.000	35.500	34.800	35.000	33.554	22,925
2025-05-28	34.600	35.000	34.400	34.800	33.362	5,558
2025-05-27	34.700	34.700	34.000	34.200	32.787	23,764
2025-05-26	34.200	34.900	34.200	34.500	33.074	4,121
2025-05-23	33.900	34.400	33.000	34.200	32.787	24,497
2025-05-22	34.800	35.100	33.800	33.900	32.499	23,988
2025-05-21	35.300	35.300	34.700	34.800	33.362	187,452
2025-05-20	36.300	36.400	34.800	35.400	33.937	12,121
2025-05-19	34.500	36.500	34.100	36.400	34.896	10,236
2025-05-16	34.300	35.300	33.900	34.200	32.787	34,571
2025-05-15	36.400	36.400	34.300	35.200	33.746	14,332

← NewerPage 6 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.