Embracer Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 26.460 | 27.030 | 26.340 | 26.680 | 160.08 | 641,532 |
| 2024-05-24 | 27.000 | 27.130 | 26.120 | 26.430 | 158.58 | 1,944,757 |
| 2024-05-23 | 27.610 | 29.100 | 26.530 | 27.240 | 163.44 | 3,127,227 |
| 2024-05-22 | 29.300 | 30.090 | 28.970 | 29.860 | 179.16 | 508,346 |
| 2024-05-21 | 29.380 | 29.680 | 28.840 | 29.390 | 176.34 | 607,900 |
| 2024-05-20 | 30.000 | 30.240 | 29.380 | 29.700 | 178.20 | 717,859 |
| 2024-05-17 | 29.900 | 30.310 | 29.420 | 29.940 | 179.64 | 604,967 |
| 2024-05-16 | 30.650 | 30.930 | 30.150 | 30.200 | 181.20 | 514,844 |
| 2024-05-15 | 31.690 | 31.830 | 30.650 | 30.650 | 183.90 | 1,044,562 |
| 2024-05-14 | 30.050 | 31.650 | 29.640 | 30.820 | 184.92 | 1,279,344 |
| 2024-05-13 | 29.800 | 30.290 | 29.600 | 30.050 | 180.30 | 810,665 |
| 2024-05-10 | 29.000 | 30.560 | 28.910 | 29.730 | 178.38 | 2,254,807 |
| 2024-05-08 | 27.820 | 28.680 | 27.580 | 28.030 | 168.18 | 589,185 |
| 2024-05-07 | 27.400 | 28.900 | 27.300 | 28.060 | 168.36 | 1,920,721 |
| 2024-05-06 | 26.800 | 26.850 | 25.870 | 25.920 | 155.52 | 666,493 |
| 2024-05-03 | 27.650 | 27.690 | 26.790 | 26.800 | 160.80 | 517,348 |
| 2024-05-02 | 27.690 | 28.190 | 27.330 | 27.330 | 163.98 | 448,320 |
| 2024-04-30 | 27.500 | 28.100 | 27.250 | 28.100 | 168.60 | 557,801 |
| 2024-04-29 | 27.000 | 27.230 | 26.310 | 27.200 | 163.20 | 1,186,018 |
| 2024-04-26 | 27.910 | 28.080 | 26.790 | 27.040 | 162.24 | 1,201,313 |
| 2024-04-25 | 28.200 | 28.440 | 27.110 | 27.630 | 165.78 | 911,917 |
| 2024-04-24 | 28.700 | 28.930 | 28.200 | 28.390 | 170.34 | 1,102,645 |
| 2024-04-23 | 27.510 | 28.850 | 27.000 | 28.660 | 171.96 | 1,773,676 |
| 2024-04-22 | 29.280 | 29.950 | 26.980 | 27.500 | 165.00 | 4,212,910 |
| 2024-04-19 | 25.070 | 25.630 | 24.800 | 25.320 | 151.92 | 786,283 |
| 2024-04-18 | 24.670 | 25.890 | 24.670 | 25.620 | 153.72 | 957,968 |
| 2024-04-17 | 24.260 | 25.070 | 24.220 | 24.380 | 146.28 | 536,146 |
| 2024-04-16 | 24.450 | 24.580 | 23.880 | 24.420 | 146.52 | 980,281 |
| 2024-04-15 | 26.090 | 26.380 | 24.770 | 24.770 | 148.62 | 1,049,877 |
| 2024-04-12 | 26.550 | 27.400 | 26.010 | 26.120 | 156.72 | 1,737,969 |
| 2024-04-11 | 25.300 | 26.280 | 24.960 | 26.280 | 157.68 | 1,146,756 |
| 2024-04-10 | 25.400 | 26.430 | 24.830 | 25.400 | 152.40 | 1,379,770 |
| 2024-04-09 | 25.390 | 26.070 | 24.470 | 25.490 | 152.94 | 1,511,203 |
| 2024-04-08 | 25.700 | 25.830 | 25.080 | 25.470 | 152.82 | 1,049,253 |
| 2024-04-05 | 25.610 | 25.820 | 24.820 | 25.770 | 154.62 | 1,816,778 |
| 2024-04-04 | 25.580 | 26.540 | 25.000 | 26.290 | 157.74 | 1,400,935 |
| 2024-04-03 | 24.880 | 25.770 | 23.880 | 25.430 | 152.58 | 2,519,013 |
| 2024-04-02 | 23.550 | 25.640 | 23.370 | 24.880 | 149.28 | 3,850,380 |
| 2024-03-28 | 22.465 | 23.380 | 20.605 | 23.345 | 140.07 | 4,220,826 |
| 2024-03-27 | 19.504 | 20.800 | 19.040 | 20.450 | 122.70 | 2,206,307 |
| 2024-03-26 | 18.864 | 19.318 | 18.434 | 18.700 | 112.20 | 1,161,656 |
| 2024-03-25 | 18.714 | 19.038 | 17.850 | 18.996 | 113.98 | 1,352,387 |
| 2024-03-22 | 18.208 | 19.082 | 17.868 | 18.714 | 112.28 | 1,528,979 |
| 2024-03-21 | 17.242 | 18.440 | 17.220 | 18.334 | 110.00 | 1,753,555 |
| 2024-03-20 | 17.026 | 17.298 | 16.642 | 16.956 | 101.74 | 887,620 |
| 2024-03-19 | 17.000 | 17.720 | 16.600 | 17.082 | 102.49 | 1,542,056 |
| 2024-03-18 | 15.566 | 17.956 | 15.566 | 17.044 | 102.26 | 4,924,499 |
| 2024-03-15 | 15.700 | 15.842 | 15.070 | 15.262 | 91.572 | 3,842,575 |
| 2024-03-14 | 18.780 | 19.120 | 15.154 | 15.414 | 92.484 | 8,726,531 |
| 2024-03-13 | 16.740 | 17.728 | 16.116 | 17.360 | 104.16 | 3,887,234 |
| 2024-03-12 | 16.200 | 17.062 | 15.986 | 16.744 | 100.46 | 1,820,615 |
| 2024-03-11 | 15.950 | 16.258 | 15.802 | 16.224 | 97.344 | 1,023,476 |
| 2024-03-08 | 16.600 | 16.864 | 15.964 | 16.150 | 96.900 | 1,414,114 |
| 2024-03-07 | 16.550 | 16.700 | 15.690 | 16.608 | 99.648 | 2,693,795 |
| 2024-03-06 | 17.730 | 17.844 | 16.550 | 16.620 | 99.720 | 2,854,267 |
| 2024-03-05 | 17.560 | 18.168 | 17.300 | 17.744 | 106.46 | 1,250,189 |
| 2024-03-04 | 19.832 | 19.832 | 17.832 | 17.832 | 106.99 | 2,575,446 |
| 2024-03-01 | 20.140 | 21.235 | 18.850 | 19.864 | 119.18 | 4,672,978 |
| 2024-02-29 | 17.178 | 18.360 | 16.900 | 18.360 | 110.16 | 2,218,264 |
| 2024-02-28 | 17.516 | 17.606 | 16.790 | 17.140 | 102.84 | 882,083 |
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.