Embellence Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	31.300	31.300	30.500	31.300	28.959	3,490
2024-11-14	30.800	32.000	30.800	31.400	29.051	3,594
2024-11-13	30.200	30.700	30.100	30.300	28.034	11,945
2024-11-12	30.200	30.700	30.200	30.200	27.941	6,086
2024-11-11	30.100	30.700	30.100	30.100	27.849	10,325
2024-11-08	30.200	30.500	30.100	30.200	27.941	11,326
2024-11-07	31.100	31.100	30.200	30.400	28.126	18,245
2024-11-06	31.600	31.800	31.100	31.100	28.774	25,361
2024-11-05	31.600	31.800	31.550	31.600	29.237	52,818
2024-11-04	31.500	31.700	31.500	31.700	29.329	56,548
2024-11-01	32.200	32.200	31.500	31.600	29.237	7,879
2024-10-31	31.900	32.500	31.700	32.200	29.792	21,937
2024-10-30	32.900	33.000	31.500	32.600	30.162	33,972
2024-10-29	32.900	32.900	31.500	31.600	29.237	10,192
2024-10-28	32.200	32.900	31.600	32.900	30.439	45,595
2024-10-25	32.000	32.500	31.500	32.200	29.792	22,083
2024-10-24	32.100	32.400	31.500	32.000	29.607	65,602
2024-10-23	32.000	32.200	31.600	32.200	29.792	14,713
2024-10-22	31.600	31.800	31.500	31.600	29.237	5,236
2024-10-21	32.000	32.000	31.500	31.600	29.237	9,801
2024-10-18	31.800	32.500	31.800	32.100	29.699	19,695
2024-10-17	31.900	32.100	31.900	32.000	29.607	4,174
2024-10-16	31.900	32.400	31.800	32.000	29.607	8,973
2024-10-15	32.900	32.900	31.900	31.900	29.514	13,686
2024-10-14	32.700	32.800	32.300	32.600	30.162	7,600
2024-10-11	33.200	33.700	33.100	33.100	30.624	12,118
2024-10-10	33.100	33.500	33.100	33.100	30.624	5,647
2024-10-09	32.900	33.400	32.800	33.200	30.717	7,510
2024-10-08	32.300	33.000	32.300	32.800	30.347	2,318
2024-10-07	32.400	33.000	32.400	32.600	30.162	7,444
2024-10-04	32.000	32.500	31.800	32.300	29.884	137,056
2024-10-03	32.200	32.800	31.800	32.000	29.607	7,571
2024-10-02	32.100	32.800	32.100	32.200	29.792	2,694
2024-10-01	33.000	33.500	31.900	32.000	29.607	22,568
2024-09-30	32.800	33.300	32.200	32.900	30.439	39,755
2024-09-27	32.100	33.300	32.000	33.300	30.809	11,897
2024-09-26	32.200	32.400	32.000	32.300	29.884	26,831
2024-09-25	33.000	33.000	32.000	32.200	29.792	54,661
2024-09-24	34.400	34.400	33.300	33.300	30.809	9,604
2024-09-23	33.900	34.600	32.800	33.800	31.272	29,401
2024-09-20	34.500	34.600	33.600	33.800	31.272	25,135
2024-09-19	34.700	34.700	33.900	34.600	32.012	16,792
2024-09-18	34.600	34.900	33.900	34.500	31.920	13,902
2024-09-17	34.600	34.800	33.700	34.700	32.105	19,466
2024-09-16	34.600	35.900	33.900	34.400	31.827	28,289
2024-09-13	34.300	35.700	34.000	34.200	31.642	56,193
2024-09-12	34.000	34.700	34.000	34.400	31.827	12,090
2024-09-11	34.500	34.700	33.700	34.300	31.735	13,288
2024-09-10	34.000	34.700	33.800	34.500	31.920	18,631
2024-09-09	34.200	34.700	33.800	34.200	31.642	38,922
2024-09-06	35.000	35.900	34.400	34.400	31.827	146,781
2024-09-05	36.200	36.700	34.900	35.000	32.382	67,716
2024-09-04	37.000	37.500	36.100	36.700	33.955	198,264
2024-09-03	37.700	37.700	35.700	37.000	34.233	39,953
2024-09-02	37.900	38.100	37.300	37.700	34.880	869,500
2024-08-30	38.500	38.900	37.200	37.900	35.065	32,906
2024-08-29	37.900	38.800	37.900	38.700	35.805	5,421
2024-08-28	38.500	38.600	38.100	38.100	35.250	7,660
2024-08-27	38.200	39.000	38.200	38.400	35.528	16,937
2024-08-26	37.300	38.500	37.300	37.800	34.973	41,014

← NewerPage 9 of 22 · 1,262 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.