Embracer Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	50.900	50.900	47.360	47.360	284.16	770,777
2022-12-16	50.700	51.860	49.320	50.720	304.32	1,139,379
2022-12-15	49.845	50.880	49.205	49.825	298.95	690,460
2022-12-14	50.130	50.790	48.725	50.760	304.56	908,950
2022-12-13	50.910	52.200	49.725	50.130	300.78	1,331,363
2022-12-12	49.950	51.700	49.755	51.000	306.00	669,909
2022-12-09	48.495	50.590	48.350	50.050	300.30	672,734
2022-12-08	48.440	49.295	46.800	47.855	287.13	618,347
2022-12-07	48.200	51.390	47.000	48.250	289.50	1,118,407
2022-12-06	48.500	49.320	47.765	49.100	294.60	732,640
2022-12-05	48.600	50.350	48.225	48.775	292.65	876,235
2022-12-02	47.550	49.550	46.560	48.600	291.60	982,422
2022-12-01	46.020	48.410	45.810	47.735	286.41	1,819,150
2022-11-30	45.130	45.660	44.245	44.405	266.43	1,141,036
2022-11-29	46.760	47.070	44.900	44.925	269.55	945,593
2022-11-28	47.200	47.530	46.005	46.760	280.56	897,877
2022-11-25	45.390	48.295	44.200	47.180	283.08	1,870,930
2022-11-24	42.305	45.425	42.000	44.965	269.79	1,598,288
2022-11-23	41.400	43.240	41.000	42.260	253.56	2,105,950
2022-11-22	44.000	44.190	41.190	41.190	247.14	2,590,602
2022-11-21	45.915	45.990	44.160	44.190	265.14	1,309,150
2022-11-18	46.450	47.175	44.070	45.915	275.49	2,775,941
2022-11-17	51.700	51.920	45.000	45.545	273.27	5,389,017
2022-11-16	59.080	59.960	56.120	56.730	340.38	637,032
2022-11-15	60.010	61.130	58.100	59.580	357.48	610,966
2022-11-14	60.450	61.000	58.840	60.090	360.54	815,110
2022-11-11	59.800	60.540	58.100	60.450	362.70	874,615
2022-11-10	52.460	59.150	51.950	58.350	350.10	1,092,966
2022-11-09	53.600	53.630	51.820	52.640	315.84	535,505
2022-11-08	52.390	54.160	51.840	53.850	323.10	718,444
2022-11-07	52.500	53.410	51.370	52.980	317.88	586,036
2022-11-04	51.800	52.940	50.520	52.710	316.26	486,964
2022-11-03	54.000	54.580	50.730	51.260	307.56	1,231,638
2022-11-02	54.700	55.190	52.660	55.040	330.24	563,100
2022-11-01	53.700	56.740	53.530	54.780	328.68	900,215
2022-10-31	53.080	53.200	50.690	53.170	319.02	834,722
2022-10-28	53.440	53.950	52.110	52.950	317.70	509,568
2022-10-27	55.100	55.260	52.640	53.820	322.92	541,700
2022-10-26	53.600	55.630	52.550	55.000	330.00	599,150
2022-10-25	51.300	54.700	51.220	54.400	326.40	829,755
2022-10-24	52.590	53.000	50.260	51.300	307.80	713,922
2022-10-21	53.630	56.270	51.780	52.000	312.00	1,152,505
2022-10-20	55.000	55.140	51.060	54.690	328.14	1,253,459
2022-10-19	61.000	61.000	55.400	55.400	332.40	1,070,806
2022-10-18	60.800	62.810	60.350	60.690	364.14	365,697
2022-10-17	60.190	60.900	59.650	60.460	362.76	349,838
2022-10-14	60.500	62.000	59.560	60.300	361.80	419,487
2022-10-13	58.410	59.980	57.500	59.460	356.76	358,572
2022-10-12	58.980	59.790	57.220	58.410	350.46	484,137
2022-10-11	62.400	62.400	58.760	58.980	353.88	433,955
2022-10-10	61.230	62.980	60.000	62.500	375.00	268,659
2022-10-07	61.200	63.250	60.530	61.840	371.04	413,550
2022-10-06	59.420	61.490	59.000	61.140	366.84	601,232
2022-10-05	66.750	66.840	59.000	59.340	356.04	744,130
2022-10-04	65.730	67.170	64.850	66.970	401.82	307,946
2022-10-03	66.200	67.230	63.630	65.390	392.34	463,263
2022-09-30	60.860	66.450	60.860	66.450	398.70	775,396
2022-09-29	61.010	61.500	57.940	60.140	360.84	708,386
2022-09-28	59.000	60.640	57.770	59.540	357.24	379,842
2022-09-27	58.750	60.660	58.620	59.830	358.98	308,056

← NewerPage 17 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.