Embracer Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 58.750 | 60.660 | 58.620 | 59.830 | 358.98 | 308,056 |
| 2022-09-26 | 58.800 | 59.250 | 57.330 | 58.750 | 352.50 | 272,893 |
| 2022-09-23 | 59.100 | 59.670 | 57.300 | 58.920 | 353.52 | 359,626 |
| 2022-09-22 | 60.740 | 60.900 | 58.330 | 59.000 | 354.00 | 653,139 |
| 2022-09-21 | 60.300 | 61.500 | 59.980 | 60.940 | 365.64 | 372,470 |
| 2022-09-20 | 60.530 | 62.000 | 59.970 | 60.940 | 365.64 | 422,094 |
| 2022-09-19 | 62.800 | 63.500 | 59.600 | 60.670 | 364.02 | 409,796 |
| 2022-09-16 | 64.060 | 64.610 | 62.360 | 63.050 | 378.30 | 851,978 |
| 2022-09-15 | 68.950 | 69.000 | 64.950 | 65.340 | 392.04 | 343,137 |
| 2022-09-14 | 66.600 | 69.010 | 66.510 | 67.890 | 407.34 | 334,703 |
| 2022-09-13 | 70.250 | 71.360 | 67.090 | 67.210 | 403.26 | 545,577 |
| 2022-09-12 | 68.890 | 70.470 | 67.900 | 70.130 | 420.78 | 348,483 |
| 2022-09-09 | 64.780 | 67.890 | 64.780 | 67.500 | 405.00 | 431,981 |
| 2022-09-08 | 65.700 | 66.140 | 63.200 | 64.770 | 388.62 | 349,782 |
| 2022-09-07 | 65.760 | 65.830 | 64.290 | 65.700 | 394.20 | 325,387 |
| 2022-09-06 | 64.400 | 66.790 | 64.400 | 65.760 | 394.56 | 392,166 |
| 2022-09-05 | 64.700 | 64.990 | 63.360 | 64.000 | 384.00 | 326,951 |
| 2022-09-02 | 66.160 | 66.850 | 64.660 | 65.600 | 393.60 | 371,617 |
| 2022-09-01 | 66.530 | 67.440 | 64.870 | 65.300 | 391.80 | 447,133 |
| 2022-08-31 | 65.700 | 67.400 | 65.230 | 66.530 | 399.18 | 825,474 |
| 2022-08-30 | 64.580 | 68.090 | 63.770 | 65.540 | 393.24 | 735,383 |
| 2022-08-29 | 65.000 | 65.000 | 62.790 | 63.680 | 382.08 | 686,596 |
| 2022-08-26 | 66.040 | 68.990 | 65.650 | 65.980 | 395.88 | 894,256 |
| 2022-08-25 | 66.200 | 67.500 | 65.250 | 66.040 | 396.24 | 594,181 |
| 2022-08-24 | 67.400 | 67.640 | 64.700 | 65.390 | 392.34 | 1,054,500 |
| 2022-08-23 | 69.580 | 70.230 | 67.210 | 67.400 | 404.40 | 1,365,642 |
| 2022-08-22 | 74.900 | 76.010 | 69.000 | 69.580 | 417.48 | 1,404,649 |
| 2022-08-19 | 74.770 | 75.400 | 71.920 | 74.900 | 449.40 | 920,244 |
| 2022-08-18 | 71.550 | 75.830 | 70.080 | 75.070 | 450.42 | 1,325,320 |
| 2022-08-17 | 76.100 | 77.500 | 74.660 | 75.310 | 451.86 | 622,474 |
| 2022-08-16 | 76.680 | 77.290 | 75.030 | 76.000 | 456.00 | 377,160 |
| 2022-08-15 | 78.990 | 79.840 | 76.660 | 76.660 | 459.96 | 490,931 |
| 2022-08-12 | 77.520 | 79.500 | 77.500 | 78.990 | 473.94 | 847,059 |
| 2022-08-11 | 77.100 | 79.930 | 76.430 | 77.520 | 465.12 | 518,614 |
| 2022-08-10 | 78.200 | 78.200 | 75.500 | 76.900 | 461.40 | 575,166 |
| 2022-08-09 | 80.500 | 81.050 | 77.420 | 78.410 | 470.46 | 510,132 |
| 2022-08-08 | 84.100 | 84.900 | 79.700 | 79.790 | 478.74 | 613,296 |
| 2022-08-05 | 84.520 | 85.020 | 82.500 | 83.300 | 499.80 | 312,375 |
| 2022-08-04 | 83.000 | 85.880 | 82.530 | 84.520 | 507.12 | 509,457 |
| 2022-08-03 | 80.000 | 83.390 | 79.000 | 83.000 | 498.00 | 345,258 |
| 2022-08-02 | 78.490 | 80.330 | 78.020 | 79.970 | 479.82 | 276,939 |
| 2022-08-01 | 76.720 | 79.470 | 74.800 | 79.240 | 475.44 | 396,663 |
| 2022-07-29 | 73.500 | 77.770 | 72.940 | 77.000 | 462.00 | 634,759 |
| 2022-07-28 | 72.500 | 73.790 | 71.800 | 72.100 | 432.60 | 549,434 |
| 2022-07-27 | 74.800 | 75.200 | 70.430 | 71.500 | 429.00 | 877,283 |
| 2022-07-26 | 77.930 | 78.970 | 75.800 | 76.190 | 457.14 | 241,874 |
| 2022-07-25 | 79.000 | 80.290 | 76.900 | 77.930 | 467.58 | 349,830 |
| 2022-07-22 | 79.340 | 82.370 | 77.550 | 79.280 | 475.68 | 476,468 |
| 2022-07-21 | 76.200 | 79.990 | 74.900 | 79.340 | 476.04 | 613,931 |
| 2022-07-20 | 77.000 | 78.540 | 75.380 | 76.040 | 456.24 | 374,947 |
| 2022-07-19 | 77.400 | 77.400 | 74.560 | 76.470 | 458.82 | 305,236 |
| 2022-07-18 | 77.200 | 79.620 | 75.330 | 77.540 | 465.24 | 585,199 |
| 2022-07-15 | 82.500 | 83.590 | 71.220 | 76.000 | 456.00 | 1,157,588 |
| 2022-07-14 | 82.590 | 85.740 | 81.700 | 83.270 | 499.62 | 394,116 |
| 2022-07-13 | 82.800 | 83.500 | 79.850 | 82.660 | 495.96 | 400,877 |
| 2022-07-12 | 83.000 | 83.880 | 80.600 | 83.040 | 498.24 | 454,081 |
| 2022-07-11 | 82.890 | 85.240 | 81.560 | 83.610 | 501.66 | 214,049 |
| 2022-07-08 | 84.000 | 84.310 | 81.630 | 82.890 | 497.34 | 360,478 |
| 2022-07-07 | 82.000 | 83.880 | 81.000 | 83.730 | 502.38 | 275,717 |
| 2022-07-06 | 79.830 | 82.430 | 79.480 | 81.690 | 490.14 | 357,987 |
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.