Embellence Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	35.000	35.200	33.200	33.500	30.994	18,860
2025-02-13	34.700	35.500	34.200	35.000	32.382	29,483
2025-02-12	34.500	35.000	33.700	34.500	31.920	31,418
2025-02-11	33.300	34.300	33.000	34.300	31.735	24,127
2025-02-10	32.500	33.200	32.100	33.200	30.717	14,846
2025-02-07	32.200	32.900	32.100	32.500	30.069	23,304
2025-02-06	32.300	32.700	31.800	32.700	30.254	13,757
2025-02-05	32.900	32.900	31.900	32.300	29.884	8,824
2025-02-04	31.800	32.500	31.800	32.500	30.069	9,753
2025-02-03	32.300	32.300	31.000	31.700	29.329	43,134
2025-01-31	32.600	32.900	32.400	32.500	30.069	6,450
2025-01-30	32.500	33.300	32.500	33.000	30.532	90,703
2025-01-29	33.300	33.300	31.900	33.000	30.532	344,346
2025-01-28	32.800	32.800	31.800	32.200	29.792	36,790
2025-01-27	33.800	33.800	32.100	32.400	29.977	159,681
2025-01-24	33.000	33.600	31.300	32.100	29.699	149,494
2025-01-23	32.500	32.800	31.800	32.800	30.347	12,115
2025-01-22	34.000	34.400	32.000	32.400	29.977	35,425
2025-01-21	33.200	33.700	33.200	33.700	31.179	6,338
2025-01-20	33.400	34.700	32.600	33.300	30.809	38,934
2025-01-17	33.100	33.400	33.000	33.400	30.902	12,323
2025-01-16	33.000	33.500	32.800	33.200	30.717	116,690
2025-01-15	31.000	33.200	31.000	32.600	30.162	51,021
2025-01-14	30.900	31.400	30.900	31.000	28.681	2,832
2025-01-13	31.300	31.400	31.100	31.300	28.959	6,039
2025-01-10	31.200	31.700	30.700	31.300	28.959	11,016
2025-01-09	31.300	32.100	31.300	31.400	29.051	7,076
2025-01-08	31.900	31.900	30.100	31.400	29.051	14,880
2025-01-07	32.800	33.200	31.700	32.100	29.699	18,352
2025-01-03	31.000	32.500	31.000	32.400	29.977	9,824
2025-01-02	29.800	31.800	29.800	31.400	29.051	22,457
2024-12-30	29.500	29.700	29.000	29.500	27.294	8,150
2024-12-27	29.800	30.100	29.500	29.500	27.294	32,476
2024-12-23	30.000	30.500	29.800	30.200	27.941	4,509
2024-12-20	30.500	30.600	29.500	30.600	28.311	34,486
2024-12-19	32.000	32.000	30.600	30.900	28.589	24,243
2024-12-18	31.600	32.500	31.200	32.400	29.977	736,353
2024-12-17	30.700	31.400	30.700	31.100	28.774	16,379
2024-12-16	30.800	31.000	30.400	31.000	28.681	7,780
2024-12-13	30.700	30.900	30.500	30.500	28.219	696
2024-12-12	30.500	30.500	30.200	30.500	28.219	3,297
2024-12-11	31.700	31.700	29.900	30.500	28.219	22,977
2024-12-10	30.600	30.800	30.400	30.600	28.311	6,529
2024-12-09	30.500	30.900	30.300	30.300	28.034	114,562
2024-12-06	30.500	31.000	30.500	30.500	28.219	10,566
2024-12-05	30.100	30.700	30.100	30.200	27.941	24,874
2024-12-04	30.100	30.800	30.100	30.200	27.941	2,831
2024-12-03	30.300	30.900	30.300	30.700	28.404	10,282
2024-12-02	29.900	30.400	29.900	30.300	28.034	7,052
2024-11-29	30.000	30.600	29.600	30.300	28.034	5,647
2024-11-28	29.000	29.800	29.000	29.800	27.571	8,678
2024-11-27	29.300	29.500	28.800	29.500	27.294	35,255
2024-11-26	29.400	29.900	29.200	29.400	27.201	44,655
2024-11-25	30.500	31.000	30.200	30.200	27.941	6,705
2024-11-22	30.400	30.600	30.100	30.100	27.849	37,970
2024-11-21	30.400	30.400	30.400	30.400	28.126	25,184
2024-11-20	30.500	30.700	30.400	30.400	28.126	2,924
2024-11-19	31.000	31.000	30.200	30.700	28.404	44,468
2024-11-18	31.000	31.500	30.400	31.400	29.051	11,725
2024-11-15	31.300	31.300	30.500	31.300	28.959	3,490

← NewerPage 8 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.