Embracer Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	16.640	17.880	16.600	17.516	105.10	1,616,729
2024-02-26	17.800	18.000	16.580	16.640	99.840	1,995,044
2024-02-23	17.720	18.120	17.512	17.730	106.38	1,003,039
2024-02-22	17.152	18.380	17.064	17.712	106.27	2,540,592
2024-02-21	16.810	17.200	16.678	16.800	100.80	974,091
2024-02-20	17.520	17.520	16.624	16.720	100.32	2,189,785
2024-02-19	17.600	18.046	17.154	17.572	105.43	2,671,812
2024-02-16	17.676	19.276	17.330	17.584	105.50	7,994,387
2024-02-15	20.270	20.355	16.510	17.984	107.90	10,304,634
2024-02-14	20.535	21.295	20.040	21.200	127.20	1,200,353
2024-02-13	21.095	21.585	20.685	20.750	124.50	1,288,033
2024-02-12	20.610	21.590	20.400	21.250	127.50	1,189,393
2024-02-09	20.000	20.915	19.850	20.490	122.94	1,005,362
2024-02-08	19.220	20.235	19.002	20.185	121.11	1,047,464
2024-02-07	19.400	19.456	18.860	19.158	114.95	683,738
2024-02-06	19.832	20.080	18.760	19.410	116.46	946,097
2024-02-05	19.802	20.435	19.656	19.774	118.64	801,659
2024-02-02	20.840	21.035	19.760	19.772	118.63	1,214,100
2024-02-01	19.840	21.065	19.780	20.445	122.67	996,219
2024-01-31	20.470	20.590	19.868	20.050	120.30	1,076,603
2024-01-30	21.385	21.550	20.155	20.445	122.67	1,112,909
2024-01-29	21.700	21.765	21.005	21.620	129.72	652,798
2024-01-26	21.405	22.085	21.045	21.765	130.59	829,116
2024-01-25	20.760	21.475	20.550	21.340	128.04	776,612
2024-01-24	20.720	21.230	20.565	20.965	125.79	1,295,341
2024-01-23	20.000	20.345	19.750	20.300	121.80	873,081
2024-01-22	20.300	20.785	19.384	19.732	118.39	1,236,276
2024-01-19	20.640	20.700	19.722	20.020	120.12	1,652,873
2024-01-18	21.770	22.030	20.750	20.765	124.59	1,371,441
2024-01-17	21.940	22.190	21.735	21.930	131.58	847,536
2024-01-16	22.550	22.925	22.065	22.340	134.04	1,332,142
2024-01-15	23.580	23.790	22.400	22.550	135.30	1,466,193
2024-01-12	24.620	24.985	24.360	24.715	148.29	761,218
2024-01-11	25.930	26.300	24.465	24.465	146.79	1,144,541
2024-01-10	25.860	26.295	25.595	25.650	153.90	1,140,054
2024-01-09	26.310	26.495	25.500	25.975	155.85	663,967
2024-01-08	25.540	26.280	25.460	26.230	157.38	785,123
2024-01-05	26.000	26.185	25.155	25.570	153.42	493,065
2024-01-04	26.390	26.750	25.930	26.240	157.44	570,648
2024-01-03	27.175	27.200	26.175	26.390	158.34	670,190
2024-01-02	27.355	27.645	26.775	27.175	163.05	696,995
2023-12-29	27.515	27.720	27.130	27.355	164.13	544,607
2023-12-28	28.265	28.485	27.240	27.515	165.09	610,192
2023-12-27	27.670	28.635	27.670	28.245	169.47	881,940
2023-12-22	26.200	27.615	26.000	27.475	164.85	883,642
2023-12-21	27.300	27.530	26.810	26.830	160.98	868,538
2023-12-20	27.750	27.945	27.415	27.660	165.96	535,671
2023-12-19	27.520	28.210	27.520	27.750	166.50	910,441
2023-12-18	28.250	28.870	27.380	27.500	165.00	1,251,266
2023-12-15	29.010	29.520	28.630	28.970	173.82	2,519,740
2023-12-14	28.180	29.595	27.870	28.895	173.37	2,819,144
2023-12-13	26.650	27.060	25.835	26.855	161.13	989,761
2023-12-12	27.155	27.320	26.420	26.785	160.71	978,181
2023-12-11	27.420	28.270	27.020	27.125	162.75	1,822,257
2023-12-08	27.000	27.670	26.750	27.420	164.52	1,253,181
2023-12-07	25.870	27.190	25.225	27.095	162.57	1,550,981
2023-12-06	26.195	26.785	25.400	26.180	157.08	1,157,231
2023-12-05	24.300	26.030	24.095	25.910	155.46	1,396,144
2023-12-04	23.200	24.860	23.160	24.430	146.58	1,481,636
2023-12-01	23.045	23.675	22.880	23.505	141.03	1,094,318

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.