Embracer Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	26.220	26.945	25.335	26.490	158.94	1,604,535
2023-06-13	28.335	29.000	25.500	25.945	155.67	3,247,079
2023-06-12	25.400	26.500	25.360	25.925	155.55	1,187,202
2023-06-09	25.020	25.900	24.560	25.555	153.33	979,368
2023-06-08	24.190	25.195	24.150	25.005	150.03	932,474
2023-06-07	25.000	26.040	24.755	25.100	150.60	1,279,743
2023-06-05	25.400	25.450	24.040	24.905	149.43	1,472,857
2023-06-02	27.300	27.720	25.045	25.270	151.62	2,998,397
2023-06-01	25.195	27.380	24.865	27.110	162.66	3,266,979
2023-05-31	23.735	25.500	23.245	24.955	149.73	8,243,589
2023-05-30	22.025	24.985	21.920	24.075	144.45	5,612,127
2023-05-29	23.690	24.160	21.350	21.650	129.90	4,203,288
2023-05-26	21.120	24.000	20.260	23.735	142.41	7,832,312
2023-05-25	23.425	23.760	20.810	20.990	125.94	6,688,075
2023-05-24	25.970	27.970	22.140	22.760	136.56	14,777,429
2023-05-23	40.905	42.425	40.605	41.250	247.50	526,675
2023-05-22	41.245	42.600	39.900	40.905	245.43	744,300
2023-05-19	42.430	42.740	40.695	41.455	248.73	1,219,483
2023-05-17	44.930	45.000	41.955	41.955	251.73	833,908
2023-05-16	47.585	49.000	43.375	44.480	266.88	3,057,888
2023-05-15	52.000	53.140	51.950	52.860	317.16	206,248
2023-05-12	54.530	54.590	51.920	52.400	314.40	360,047
2023-05-11	53.500	55.800	53.070	54.780	328.68	430,019
2023-05-10	52.360	53.310	51.390	52.450	314.70	261,773
2023-05-09	52.090	52.570	51.050	52.360	314.16	222,327
2023-05-08	51.500	52.200	50.910	52.060	312.36	259,392
2023-05-05	51.960	52.200	51.160	51.610	309.66	214,317
2023-05-04	50.740	52.090	49.885	51.780	310.68	368,709
2023-05-03	50.370	50.890	49.195	50.140	300.84	277,498
2023-05-02	53.410	53.410	50.300	50.370	302.22	408,629
2023-04-28	52.500	54.210	51.000	53.410	320.46	488,554
2023-04-27	51.930	52.500	50.300	52.420	314.52	429,227
2023-04-26	49.225	52.600	48.120	52.110	312.66	898,811
2023-04-25	47.750	50.960	47.600	49.225	295.35	1,076,333
2023-04-24	45.200	48.300	45.095	47.035	282.21	983,500
2023-04-21	43.745	44.960	43.330	43.950	263.70	1,244,222
2023-04-20	44.835	45.620	43.300	43.890	263.34	565,306
2023-04-19	46.150	46.590	44.650	44.835	269.01	392,205
2023-04-18	44.780	48.485	44.690	46.590	279.54	926,545
2023-04-17	44.030	45.285	44.030	44.825	268.95	288,232
2023-04-14	44.840	45.200	43.985	44.030	264.18	376,763
2023-04-13	44.095	44.800	43.875	44.470	266.82	338,169
2023-04-12	45.570	46.240	43.940	44.095	264.57	374,553
2023-04-11	45.595	45.900	44.595	45.300	271.80	325,127
2023-04-06	45.800	45.950	44.400	45.210	271.26	308,764
2023-04-05	46.635	46.780	45.350	45.680	274.08	301,906
2023-04-04	47.705	49.125	46.545	46.635	279.81	683,849
2023-04-03	48.460	48.920	47.005	47.275	283.65	347,426
2023-03-31	46.970	48.800	46.800	48.470	290.82	665,032
2023-03-30	46.825	47.500	45.000	46.970	281.82	611,571
2023-03-29	43.580	46.810	43.105	46.500	279.00	1,352,887
2023-03-28	46.000	46.160	42.100	43.475	260.85	3,195,455
2023-03-27	49.580	50.770	48.485	50.220	301.32	324,842
2023-03-24	50.500	51.130	49.120	49.225	295.35	380,598
2023-03-23	50.230	51.140	49.810	50.480	302.88	286,205
2023-03-22	49.415	50.990	49.275	50.590	303.54	550,632
2023-03-21	51.600	52.100	48.025	49.215	295.29	875,002
2023-03-20	51.930	52.600	50.550	51.160	306.96	496,134
2023-03-17	53.900	55.590	52.300	52.520	315.12	1,252,102
2023-03-16	51.770	53.540	51.450	53.540	321.24	567,040

← NewerPage 15 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.