Embracer Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	27.490	27.855	25.890	26.000	156.00	1,166,742
2023-09-06	28.435	28.795	27.490	27.880	167.28	820,157
2023-09-05	28.175	28.955	28.170	28.520	171.12	898,388
2023-09-04	28.000	28.830	27.915	28.300	169.80	872,758
2023-09-01	26.045	28.075	26.045	27.815	166.89	1,450,689
2023-08-31	25.275	26.835	24.350	26.550	159.30	8,684,439
2023-08-30	25.125	25.370	24.560	25.100	150.60	903,434
2023-08-29	24.400	25.285	23.980	25.200	151.20	1,075,948
2023-08-28	23.965	24.550	23.720	24.300	145.80	798,870
2023-08-25	24.440	24.670	23.890	23.890	143.34	1,614,999
2023-08-24	26.500	27.100	24.480	24.500	147.00	1,822,770
2023-08-23	26.900	27.095	26.315	26.405	158.43	827,695
2023-08-22	27.065	27.710	26.165	27.000	162.00	1,208,515
2023-08-21	28.735	29.750	26.895	26.895	161.37	1,171,920
2023-08-18	29.055	30.870	28.250	28.735	172.41	2,067,124
2023-08-17	28.055	29.600	25.320	29.500	177.00	4,872,572
2023-08-16	27.835	28.040	26.015	26.205	157.23	1,780,674
2023-08-15	28.725	28.810	26.125	27.795	166.77	2,482,748
2023-08-14	28.000	29.455	27.985	29.265	175.59	705,859
2023-08-11	28.380	29.150	27.830	28.000	168.00	654,762
2023-08-10	28.600	29.100	28.205	28.915	173.49	796,556
2023-08-09	28.370	29.000	28.180	28.320	169.92	609,010
2023-08-08	28.500	28.545	27.330	28.135	168.81	869,989
2023-08-07	29.545	29.775	28.425	28.500	171.00	759,691
2023-08-04	29.100	29.890	28.990	29.845	179.07	634,186
2023-08-03	28.695	28.965	28.075	28.810	172.86	579,276
2023-08-02	29.860	29.860	29.000	29.000	174.00	897,382
2023-08-01	30.260	30.735	29.925	30.365	182.19	762,619
2023-07-31	30.450	30.700	30.005	30.255	181.53	635,409
2023-07-28	30.000	30.970	29.850	30.445	182.67	1,024,065
2023-07-27	30.125	30.850	29.800	30.350	182.10	1,718,636
2023-07-26	29.215	30.530	28.300	29.650	177.90	2,695,168
2023-07-25	28.595	29.650	28.370	29.550	177.30	944,763
2023-07-24	27.500	28.640	27.500	28.595	171.57	803,229
2023-07-21	27.020	27.940	26.630	27.340	164.04	796,485
2023-07-20	27.000	27.400	26.600	27.045	162.27	912,777
2023-07-19	25.005	27.450	25.005	27.310	163.86	1,569,574
2023-07-18	25.150	25.150	24.615	25.000	150.00	727,420
2023-07-17	24.800	25.530	24.695	25.150	150.90	782,072
2023-07-14	24.880	25.240	24.310	25.225	151.35	990,804
2023-07-13	25.200	25.990	24.995	25.080	150.48	2,133,696
2023-07-12	24.500	25.160	24.500	24.925	149.55	1,340,957
2023-07-11	24.020	24.365	23.490	24.190	145.14	1,333,453
2023-07-10	23.440	24.190	23.440	23.885	143.31	1,036,683
2023-07-07	23.990	24.350	23.350	24.080	144.48	1,676,341
2023-07-06	25.300	25.520	23.550	23.745	142.47	5,121,194
2023-07-05	27.110	27.885	27.085	27.540	165.24	582,145
2023-07-04	26.405	27.580	26.280	27.435	164.61	900,855
2023-07-03	26.960	27.165	26.405	26.405	158.43	638,714
2023-06-30	27.755	27.900	26.320	26.960	161.76	1,112,605
2023-06-29	27.830	28.100	27.355	27.755	166.53	741,675
2023-06-28	27.770	28.400	26.620	27.825	166.95	859,165
2023-06-27	26.995	27.650	26.700	27.570	165.42	765,595
2023-06-26	25.900	27.180	25.525	27.000	162.00	986,179
2023-06-22	25.185	26.295	24.925	26.010	156.06	1,479,103
2023-06-21	25.120	25.790	24.695	25.500	153.00	1,355,890
2023-06-20	26.900	27.220	25.445	25.645	153.87	1,316,156
2023-06-19	27.200	27.680	26.565	27.070	162.42	915,214
2023-06-16	28.185	29.335	27.200	27.205	163.23	3,000,444
2023-06-15	26.020	27.800	26.020	27.580	165.48	1,497,730

← NewerPage 14 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.