Embracer Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	22.200	23.480	21.860	23.045	138.27	2,353,507
2023-11-29	21.840	23.065	21.840	22.200	133.20	1,423,434
2023-11-28	21.800	21.830	21.075	21.685	130.11	1,230,246
2023-11-27	21.675	21.960	21.480	21.785	130.71	739,286
2023-11-24	22.530	22.700	21.585	21.885	131.31	1,142,118
2023-11-23	22.640	23.250	22.410	22.605	135.63	711,623
2023-11-22	22.100	23.020	21.695	22.570	135.42	1,120,137
2023-11-21	23.675	23.960	22.500	22.835	137.01	1,160,913
2023-11-20	24.100	24.100	22.800	23.210	139.26	1,361,636
2023-11-17	22.000	23.955	21.530	23.785	142.71	2,582,193
2023-11-16	23.100	24.500	21.655	21.720	130.32	5,289,458
2023-11-15	21.770	22.350	20.835	21.050	126.30	1,091,297
2023-11-14	20.180	21.610	19.690	21.545	129.27	1,000,404
2023-11-13	19.890	20.100	19.530	20.090	120.54	562,536
2023-11-10	20.235	20.360	19.548	19.786	118.72	956,234
2023-11-09	19.672	21.255	19.628	20.840	125.04	1,005,617
2023-11-08	18.922	20.095	18.916	19.718	118.31	753,882
2023-11-07	19.172	19.516	18.560	19.094	114.56	792,158
2023-11-06	19.560	19.800	19.132	19.416	116.50	859,182
2023-11-03	18.750	19.772	18.750	19.484	116.90	415,549
2023-11-02	18.154	19.148	18.006	18.520	111.12	916,592
2023-11-01	18.168	18.352	17.376	17.894	107.36	740,802
2023-10-31	17.682	18.424	17.500	18.106	108.64	626,650
2023-10-30	17.980	18.198	17.306	17.422	104.53	735,841
2023-10-27	18.000	18.520	17.568	17.836	107.02	669,771
2023-10-26	18.094	18.186	17.320	17.860	107.16	955,190
2023-10-25	18.500	18.544	17.550	17.960	107.76	838,805
2023-10-24	17.944	18.544	17.852	18.452	110.71	685,908
2023-10-23	18.410	18.764	17.172	17.910	107.46	1,193,883
2023-10-20	19.140	19.140	17.922	18.386	110.32	1,165,378
2023-10-19	19.362	19.984	19.190	19.276	115.66	528,963
2023-10-18	19.084	19.818	18.992	19.486	116.92	711,589
2023-10-17	19.808	19.910	18.880	19.136	114.82	769,729
2023-10-16	20.000	20.095	19.434	19.808	118.85	683,402
2023-10-13	20.640	20.690	19.878	20.080	120.48	804,940
2023-10-12	21.135	21.490	20.730	20.880	125.28	574,213
2023-10-11	21.480	22.135	21.045	21.085	126.51	803,740
2023-10-10	21.000	21.850	20.935	21.695	130.17	1,113,076
2023-10-09	21.000	21.390	20.635	20.785	124.71	675,881
2023-10-06	21.000	21.445	20.260	21.255	127.53	1,246,086
2023-10-05	20.000	21.625	19.800	20.830	124.98	1,912,322
2023-10-04	20.420	20.490	19.100	19.486	116.92	2,162,849
2023-10-03	21.480	21.770	20.770	20.855	125.13	888,525
2023-10-02	22.000	22.350	21.380	21.600	129.60	695,041
2023-09-29	21.595	22.135	21.305	21.910	131.46	1,291,427
2023-09-28	21.500	21.565	20.875	21.160	126.96	1,128,141
2023-09-27	23.000	23.150	21.590	21.670	130.02	1,646,048
2023-09-26	24.315	24.475	22.940	22.940	137.64	1,169,133
2023-09-25	25.780	26.050	24.185	24.315	145.89	1,146,656
2023-09-22	25.250	26.350	25.250	26.105	156.63	696,856
2023-09-21	25.400	26.090	25.040	25.355	152.13	954,011
2023-09-20	25.085	26.160	25.070	25.700	154.20	674,305
2023-09-19	25.220	25.960	24.800	25.080	150.48	735,472
2023-09-18	26.345	26.605	25.685	25.685	154.11	662,814
2023-09-15	27.000	27.100	26.250	26.730	160.38	5,125,751
2023-09-14	26.100	26.850	26.100	26.720	160.32	593,582
2023-09-13	26.935	27.270	25.865	26.185	157.11	891,990
2023-09-12	27.400	27.905	26.885	27.150	162.90	593,937
2023-09-11	26.050	27.660	25.725	27.400	164.40	1,391,343
2023-09-08	26.080	26.525	25.580	26.110	156.66	835,167

← NewerPage 13 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.