Embellence Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	36.100	36.500	35.500	35.600	34.129	8,643
2025-05-13	35.400	37.400	35.400	35.800	34.321	7,717
2025-05-12	35.200	35.900	35.100	35.100	33.650	23,497
2025-05-09	35.900	35.900	34.300	34.700	33.266	37,707
2025-05-08	35.400	35.900	35.100	35.800	33.122	17,560
2025-05-07	36.000	36.100	34.500	35.100	32.475	171,431
2025-05-06	37.300	37.900	35.500	36.100	33.400	41,284
2025-05-05	35.600	37.700	35.500	36.300	33.585	51,934
2025-05-02	36.200	36.300	35.200	35.600	32.937	8,286
2025-04-30	36.300	36.800	36.000	36.100	33.400	5,541
2025-04-29	35.900	35.900	35.500	35.700	33.030	317
2025-04-28	34.800	36.200	34.800	36.100	33.400	3,141
2025-04-25	35.400	35.400	34.600	34.900	32.290	11,809
2025-04-24	36.300	36.400	35.400	35.400	32.752	5,538
2025-04-23	35.100	35.900	34.800	35.900	33.215	3,011
2025-04-22	35.100	35.500	34.100	34.200	31.642	12,408
2025-04-17	34.200	34.300	33.600	34.000	31.457	1,168
2025-04-16	34.200	34.600	34.000	34.300	31.735	5,510
2025-04-15	33.800	36.000	33.700	34.500	31.920	9,852
2025-04-14	34.500	34.500	33.600	34.200	31.642	10,896
2025-04-11	33.400	34.100	31.900	33.600	31.087	15,329
2025-04-10	33.700	36.400	32.600	33.500	30.994	19,650
2025-04-09	34.100	34.800	32.600	33.600	31.087	10,696
2025-04-08	34.200	34.800	33.600	34.400	31.827	2,397
2025-04-07	32.900	33.800	31.200	33.000	30.532	39,172
2025-04-04	34.600	34.700	33.500	34.000	31.457	21,486
2025-04-03	35.000	35.000	33.100	33.800	31.272	13,167
2025-04-02	34.500	35.600	34.500	35.100	32.475	70,595
2025-04-01	34.600	34.900	34.300	34.900	32.290	16,951
2025-03-31	35.300	35.600	34.000	34.600	32.012	33,903
2025-03-28	36.100	36.100	34.900	35.000	32.382	19,440
2025-03-27	36.000	36.600	35.200	36.500	33.770	21,059
2025-03-26	35.800	36.600	35.800	36.500	33.770	3,383
2025-03-25	36.000	37.100	35.500	36.600	33.863	4,912
2025-03-24	35.700	36.000	35.500	35.600	32.937	4,623
2025-03-21	35.300	35.500	34.800	35.200	32.567	3,218
2025-03-20	36.300	36.300	35.100	35.100	32.475	9,465
2025-03-19	36.800	37.400	36.000	36.000	33.307	14,772
2025-03-18	36.700	37.400	36.200	36.800	34.048	5,146
2025-03-17	36.700	37.000	36.400	36.800	34.048	13,448
2025-03-14	36.500	37.200	35.900	36.700	33.955	9,325
2025-03-13	35.700	37.200	35.700	36.100	33.400	11,761
2025-03-12	35.600	35.900	35.000	35.900	33.215	5,038
2025-03-11	35.500	35.900	34.500	35.500	32.845	21,369
2025-03-10	35.900	35.900	34.900	35.700	33.030	8,251
2025-03-07	35.700	36.000	35.600	35.600	32.937	1,439
2025-03-06	36.300	36.300	35.700	35.700	33.030	16,267
2025-03-05	36.000	36.100	35.600	36.100	33.400	10,195
2025-03-04	36.200	36.200	35.700	36.000	33.307	11,073
2025-03-03	36.600	36.600	35.700	36.300	33.585	25,148
2025-02-28	37.300	37.300	36.000	37.000	34.233	20,187
2025-02-27	37.800	37.800	36.700	37.600	34.788	26,212
2025-02-26	38.000	38.200	37.200	37.700	34.880	65,082
2025-02-25	38.900	39.500	38.200	38.200	35.343	22,314
2025-02-24	38.800	39.000	38.300	38.700	35.805	21,399
2025-02-21	37.000	38.900	36.500	38.000	35.158	91,489
2025-02-20	35.900	36.900	35.400	36.400	33.677	48,169
2025-02-19	36.000	37.100	36.000	36.800	34.048	92,732
2025-02-18	36.000	37.500	35.700	36.400	33.677	85,667
2025-02-17	34.300	34.800	33.900	34.600	32.012	21,473

← NewerPage 7 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.