Embellence Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	32.900	32.900	31.600	31.700	31.700	4,408
2026-10-16	32.800	32.800	31.700	32.100	32.100	5,359
2026-10-15	32.500	32.500	32.400	32.400	32.400	1,143
2026-10-14	32.500	32.900	32.100	32.600	32.600	5,854
2026-10-13	32.400	32.400	32.200	32.200	32.200	304
2026-10-12	32.200	32.500	32.200	32.200	32.200	472
2026-10-09	32.800	32.800	32.000	32.000	32.000	11,873
2026-10-08	32.800	33.300	32.800	33.300	33.300	6,472
2026-10-07	33.300	33.300	32.900	33.000	33.000	868
2026-10-06	32.800	33.400	32.800	33.400	33.400	6,288
2026-10-05	33.000	33.400	32.500	33.000	33.000	7,890
2026-10-02	34.000	34.000	33.000	33.200	33.200	4,861
2026-10-01	32.300	34.600	32.300	34.000	34.000	11,843
2026-09-30	33.200	33.900	32.500	33.800	33.800	6,853
2026-09-29	32.500	33.300	31.900	33.300	33.300	10,812
2026-09-28	32.800	33.500	32.200	32.700	32.700	11,575
2026-09-25	34.000	34.000	32.600	33.000	33.000	13,215
2026-09-24	33.500	34.200	33.300	34.000	34.000	983
2026-09-23	33.900	34.400	33.500	34.400	34.400	6,630
2026-09-22	33.700	34.000	33.700	34.000	34.000	1,399
2026-09-21	33.500	34.500	33.500	34.400	34.400	7,196
2026-09-18	34.000	34.300	32.500	34.300	34.300	20,383
2026-09-17	34.000	34.500	33.500	34.500	34.500	7,357
2026-09-16	32.900	34.000	32.900	34.000	34.000	5,720
2026-09-15	32.900	34.000	32.900	33.400	33.400	7,231
2026-09-14	33.000	33.700	33.000	33.100	33.100	2,227
2026-09-11	32.500	33.700	32.200	33.000	33.000	8,384
2026-09-10	33.200	33.200	33.000	33.000	33.000	1,250
2026-09-09	33.100	33.100	32.700	33.000	33.000	1,109
2026-09-08	33.000	33.600	32.500	32.900	32.900	16,172
2026-09-07	33.500	33.600	33.500	33.500	33.500	28,497
2026-09-04	33.300	34.000	33.300	33.400	33.400	8,000
2026-09-03	32.600	33.200	32.600	33.200	33.200	1,028
2026-09-02	32.300	32.700	32.300	32.700	32.700	617
2026-09-01	32.800	32.900	32.800	32.800	32.800	78
2026-08-31	32.200	34.800	32.200	32.400	32.400	22,867
2026-08-28	32.900	32.900	32.200	32.600	32.600	5,946
2026-08-27	33.200	34.000	32.600	33.400	33.400	6,627
2026-08-26	32.500	34.400	31.900	33.200	33.200	8,061
2026-08-25	32.000	32.500	31.800	32.000	32.000	924
2026-08-24	31.900	32.900	31.700	32.200	32.200	1,175
2026-08-21	32.200	32.200	32.100	32.100	32.100	2,237
2026-08-20	32.300	32.300	32.100	32.100	32.100	1,860
2026-08-19	32.300	32.300	32.300	32.300	32.300	1,725
2026-08-18	33.000	33.200	32.400	33.000	33.000	3,889
2026-08-17	32.400	33.000	32.100	33.000	33.000	10,022
2026-08-14	32.900	33.000	32.400	32.900	32.900	7,596
2026-08-13	32.100	32.900	32.000	32.500	32.500	4,629
2026-08-12	32.000	33.000	32.000	32.500	32.500	7,380
2026-08-11	32.000	32.300	32.000	32.300	32.300	6,641
2026-08-10	31.700	31.900	31.700	31.900	31.900	2,729
2026-08-07	31.800	31.800	31.200	31.500	31.500	820
2026-08-06	31.100	31.500	30.700	31.500	31.500	2,906
2026-08-05	31.200	31.400	31.000	31.000	31.000	6,745
2026-08-04	31.200	31.300	30.900	31.200	31.200	8,608
2026-08-03	31.100	31.500	30.800	31.400	31.400	4,042
2026-07-31	31.400	31.600	31.300	31.400	31.400	1,291
2026-07-30	31.400	31.900	31.300	31.900	31.900	2,247
2026-07-29	31.300	31.700	31.300	31.400	31.400	1,037
2026-07-28	31.500	31.800	31.300	31.300	31.300	8,145

Page 1 of 3 · 128 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.