Embracer Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	52.490	52.630	50.500	51.190	307.14	538,209
2023-03-14	50.650	53.630	50.530	53.060	318.36	825,840
2023-03-13	51.000	51.560	47.750	50.120	300.72	809,190
2023-03-10	49.830	50.800	49.220	50.740	304.44	337,966
2023-03-09	50.800	51.700	50.180	50.840	305.04	404,580
2023-03-08	51.030	51.300	50.060	50.900	305.40	481,270
2023-03-07	52.700	53.120	51.210	51.600	309.60	440,212
2023-03-06	54.000	54.700	52.230	53.180	319.08	384,136
2023-03-03	51.820	53.710	51.820	53.550	321.30	682,405
2023-03-02	49.400	51.900	49.370	51.470	308.82	706,000
2023-03-01	50.690	50.990	49.150	49.400	296.40	459,288
2023-02-28	50.540	51.020	49.200	50.640	303.84	722,431
2023-02-27	49.040	51.220	49.040	50.820	304.92	505,966
2023-02-24	55.520	55.730	48.980	48.980	293.88	1,319,183
2023-02-23	55.020	55.690	53.540	53.560	321.36	454,222
2023-02-22	55.400	55.800	53.540	54.960	329.76	597,614
2023-02-21	55.370	56.400	54.720	55.640	333.84	512,112
2023-02-20	55.850	58.090	55.670	56.200	337.20	643,522
2023-02-17	57.430	58.920	53.830	55.180	331.08	1,491,492
2023-02-16	49.290	58.890	48.245	58.750	352.50	3,740,442
2023-02-15	49.870	54.090	48.800	54.090	324.54	1,422,071
2023-02-14	50.810	52.310	49.680	50.340	302.04	665,215
2023-02-13	49.100	50.910	48.695	50.800	304.80	605,267
2023-02-10	52.630	52.740	49.100	49.100	294.60	864,572
2023-02-09	52.240	53.740	51.880	52.630	315.78	642,432
2023-02-08	51.680	53.580	50.900	52.400	314.40	943,757
2023-02-07	52.000	52.860	50.430	50.990	305.94	582,859
2023-02-06	54.000	54.500	51.840	52.500	315.00	882,069
2023-02-03	54.200	55.520	51.910	54.800	328.80	1,113,182
2023-02-02	50.140	56.340	50.040	55.080	330.48	2,415,962
2023-02-01	46.810	49.360	46.410	49.110	294.66	1,142,863
2023-01-31	45.300	49.215	44.740	48.540	291.24	2,104,261
2023-01-30	46.590	46.950	45.250	45.865	275.19	602,933
2023-01-27	47.050	47.050	45.750	46.585	279.51	1,037,579
2023-01-26	45.175	47.500	45.175	47.460	284.76	830,121
2023-01-25	44.790	45.240	44.040	44.735	268.41	419,007
2023-01-24	45.625	45.680	43.900	44.975	269.85	845,770
2023-01-23	45.440	45.830	44.355	45.725	274.35	527,698
2023-01-20	44.750	45.475	44.160	44.885	269.31	484,008
2023-01-19	45.455	46.525	44.470	44.470	266.82	555,302
2023-01-18	44.500	47.000	44.475	46.095	276.57	1,316,917
2023-01-17	44.000	44.410	42.805	44.000	264.00	743,680
2023-01-16	43.620	44.435	42.960	44.130	264.78	811,074
2023-01-13	44.050	44.800	43.445	43.505	261.03	1,288,546
2023-01-12	45.000	45.785	43.210	44.050	264.30	3,057,534
2023-01-11	48.605	49.155	46.820	46.855	281.13	878,999
2023-01-10	49.035	49.050	47.060	47.890	287.34	1,008,000
2023-01-09	51.060	51.410	48.390	49.170	295.02	1,324,880
2023-01-05	50.630	50.960	49.820	50.650	303.90	223,729
2023-01-04	50.030	50.790	49.420	50.630	303.78	589,796
2023-01-03	49.475	51.600	49.030	50.030	300.18	728,759
2023-01-02	47.600	49.650	47.455	49.535	297.21	591,144
2022-12-30	50.050	50.050	47.085	47.290	283.74	991,141
2022-12-29	48.155	50.270	47.940	50.070	300.42	574,557
2022-12-28	50.080	50.200	48.440	48.510	291.06	404,589
2022-12-27	50.350	51.000	49.580	50.000	300.00	377,937
2022-12-23	50.300	50.660	49.250	50.330	301.98	409,579
2022-12-22	50.000	51.500	49.420	50.130	300.78	938,789
2022-12-21	48.200	49.955	48.200	49.880	299.28	1,256,477
2022-12-20	46.780	48.395	45.315	47.870	287.22	430,562

← NewerPage 16 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.