Embracer Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 24.450 | 24.950 | 23.880 | 24.050 | 144.30 | 530,094 |
| 2024-08-20 | 23.610 | 24.740 | 23.610 | 24.450 | 146.70 | 1,073,933 |
| 2024-08-19 | 23.000 | 23.900 | 22.820 | 23.900 | 143.40 | 743,160 |
| 2024-08-16 | 22.230 | 23.650 | 22.070 | 22.920 | 137.52 | 1,717,142 |
| 2024-08-15 | 21.130 | 22.770 | 20.720 | 21.700 | 130.20 | 3,466,001 |
| 2024-08-14 | 23.840 | 24.280 | 23.070 | 23.390 | 140.34 | 750,594 |
| 2024-08-13 | 23.970 | 24.060 | 22.990 | 23.700 | 142.20 | 730,469 |
| 2024-08-12 | 24.280 | 24.540 | 23.970 | 23.970 | 143.82 | 297,062 |
| 2024-08-09 | 24.220 | 24.960 | 24.120 | 24.210 | 145.26 | 407,693 |
| 2024-08-08 | 23.890 | 24.230 | 23.500 | 24.020 | 144.12 | 300,682 |
| 2024-08-07 | 23.600 | 24.490 | 23.480 | 24.270 | 145.62 | 502,701 |
| 2024-08-06 | 23.600 | 24.150 | 22.870 | 23.530 | 141.18 | 707,956 |
| 2024-08-05 | 22.010 | 23.350 | 21.790 | 23.210 | 139.26 | 1,417,038 |
| 2024-08-02 | 26.500 | 26.500 | 24.200 | 24.380 | 146.28 | 1,287,834 |
| 2024-08-01 | 27.250 | 27.470 | 26.640 | 26.780 | 160.68 | 342,192 |
| 2024-07-31 | 27.340 | 27.950 | 27.120 | 27.390 | 164.34 | 547,901 |
| 2024-07-30 | 27.260 | 27.480 | 26.610 | 27.000 | 162.00 | 434,900 |
| 2024-07-29 | 27.350 | 27.930 | 27.110 | 27.260 | 163.56 | 451,123 |
| 2024-07-26 | 26.930 | 27.490 | 26.700 | 27.250 | 163.50 | 792,150 |
| 2024-07-25 | 25.840 | 27.000 | 25.560 | 26.930 | 161.58 | 701,821 |
| 2024-07-24 | 24.500 | 26.500 | 24.490 | 26.100 | 156.60 | 1,306,883 |
| 2024-07-23 | 23.910 | 25.000 | 23.760 | 24.030 | 144.18 | 553,803 |
| 2024-07-22 | 23.020 | 24.150 | 23.000 | 23.840 | 143.04 | 559,669 |
| 2024-07-19 | 24.600 | 24.600 | 23.280 | 23.280 | 139.68 | 1,130,631 |
| 2024-07-18 | 24.980 | 24.980 | 23.270 | 24.650 | 147.90 | 1,274,167 |
| 2024-07-17 | 24.470 | 25.200 | 24.210 | 25.200 | 151.20 | 361,828 |
| 2024-07-16 | 24.640 | 24.900 | 24.350 | 24.600 | 147.60 | 236,188 |
| 2024-07-15 | 25.100 | 25.200 | 24.580 | 24.700 | 148.20 | 303,591 |
| 2024-07-12 | 24.750 | 25.280 | 24.550 | 25.180 | 151.08 | 484,126 |
| 2024-07-11 | 24.930 | 25.010 | 24.130 | 24.760 | 148.56 | 750,790 |
| 2024-07-10 | 24.510 | 25.000 | 24.510 | 24.860 | 149.16 | 255,250 |
| 2024-07-09 | 25.010 | 25.080 | 24.270 | 24.400 | 146.40 | 196,683 |
| 2024-07-08 | 24.660 | 25.160 | 24.660 | 24.880 | 149.28 | 312,639 |
| 2024-07-05 | 23.680 | 24.930 | 23.650 | 24.590 | 147.54 | 604,263 |
| 2024-07-04 | 23.660 | 23.800 | 23.320 | 23.680 | 142.08 | 295,061 |
| 2024-07-03 | 23.450 | 23.750 | 23.030 | 23.700 | 142.20 | 383,754 |
| 2024-07-02 | 23.190 | 23.640 | 23.020 | 23.270 | 139.62 | 373,212 |
| 2024-07-01 | 23.580 | 23.860 | 23.145 | 23.210 | 139.26 | 404,121 |
| 2024-06-28 | 23.250 | 23.870 | 23.220 | 23.290 | 139.74 | 486,990 |
| 2024-06-27 | 22.770 | 23.500 | 22.730 | 23.150 | 138.90 | 350,139 |
| 2024-06-26 | 23.080 | 23.640 | 22.720 | 22.960 | 137.76 | 543,976 |
| 2024-06-25 | 23.440 | 23.490 | 22.830 | 22.940 | 137.64 | 509,175 |
| 2024-06-24 | 23.400 | 23.720 | 22.890 | 23.630 | 141.78 | 415,466 |
| 2024-06-20 | 22.580 | 23.350 | 22.500 | 23.130 | 138.78 | 854,332 |
| 2024-06-19 | 22.400 | 22.590 | 22.160 | 22.520 | 135.12 | 390,537 |
| 2024-06-18 | 23.380 | 23.590 | 22.420 | 22.500 | 135.00 | 517,670 |
| 2024-06-17 | 22.820 | 23.360 | 22.780 | 23.210 | 139.26 | 415,501 |
| 2024-06-14 | 24.220 | 24.220 | 22.760 | 22.820 | 136.92 | 1,077,247 |
| 2024-06-13 | 24.640 | 24.860 | 23.750 | 24.220 | 145.32 | 767,221 |
| 2024-06-12 | 23.820 | 24.890 | 23.500 | 24.770 | 148.62 | 1,139,275 |
| 2024-06-11 | 23.880 | 24.150 | 23.280 | 23.420 | 140.52 | 454,787 |
| 2024-06-10 | 24.530 | 24.700 | 23.680 | 23.800 | 142.80 | 713,960 |
| 2024-06-07 | 24.120 | 25.050 | 24.010 | 24.780 | 148.68 | 683,975 |
| 2024-06-05 | 25.500 | 25.700 | 24.500 | 24.530 | 147.18 | 1,061,078 |
| 2024-06-04 | 26.260 | 26.660 | 25.950 | 25.950 | 155.70 | 564,019 |
| 2024-06-03 | 26.210 | 26.520 | 26.030 | 26.270 | 157.62 | 521,627 |
| 2024-05-31 | 26.620 | 26.780 | 26.000 | 26.180 | 157.08 | 1,043,139 |
| 2024-05-30 | 26.000 | 26.800 | 25.900 | 26.620 | 159.72 | 688,880 |
| 2024-05-29 | 26.490 | 26.670 | 25.920 | 26.050 | 156.30 | 936,757 |
| 2024-05-28 | 26.910 | 27.100 | 26.510 | 26.510 | 159.06 | 743,991 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.