Embracer Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 76.740 | 79.260 | 75.750 | 78.880 | 473.28 | 329,797 |
| 2022-07-04 | 77.340 | 78.190 | 75.590 | 75.950 | 455.70 | 225,101 |
| 2022-07-01 | 76.400 | 78.890 | 76.210 | 77.340 | 464.04 | 413,006 |
| 2022-06-30 | 79.500 | 80.640 | 76.610 | 77.990 | 467.94 | 369,943 |
| 2022-06-29 | 77.950 | 80.750 | 77.500 | 80.000 | 480.00 | 321,385 |
| 2022-06-28 | 80.750 | 81.890 | 78.670 | 78.960 | 473.76 | 305,454 |
| 2022-06-27 | 81.200 | 82.800 | 80.230 | 80.930 | 485.58 | 363,344 |
| 2022-06-23 | 77.370 | 80.090 | 76.870 | 79.440 | 476.64 | 598,608 |
| 2022-06-22 | 79.800 | 79.800 | 76.240 | 77.830 | 466.98 | 576,739 |
| 2022-06-21 | 81.600 | 81.600 | 79.220 | 80.330 | 481.98 | 284,669 |
| 2022-06-20 | 82.000 | 82.380 | 79.600 | 80.750 | 484.50 | 300,035 |
| 2022-06-17 | 78.950 | 82.480 | 78.600 | 81.440 | 488.64 | 568,936 |
| 2022-06-16 | 81.100 | 81.740 | 77.770 | 78.950 | 473.70 | 462,107 |
| 2022-06-15 | 81.000 | 81.560 | 78.600 | 81.100 | 486.60 | 482,869 |
| 2022-06-14 | 85.320 | 86.500 | 79.830 | 80.750 | 484.50 | 864,681 |
| 2022-06-13 | 87.900 | 88.500 | 83.710 | 85.120 | 510.72 | 774,129 |
| 2022-06-10 | 91.600 | 92.510 | 88.500 | 89.360 | 536.16 | 702,096 |
| 2022-06-09 | 91.720 | 93.960 | 90.360 | 91.800 | 550.80 | 597,402 |
| 2022-06-08 | 95.100 | 98.560 | 90.500 | 92.340 | 554.04 | 2,167,204 |
| 2022-06-07 | 88.000 | 89.970 | 85.870 | 89.970 | 539.82 | 524,067 |
| 2022-06-03 | 89.500 | 90.000 | 87.320 | 87.820 | 526.92 | 456,937 |
| 2022-06-02 | 87.000 | 88.740 | 85.550 | 88.580 | 531.48 | 478,158 |
| 2022-06-01 | 88.740 | 89.500 | 86.720 | 87.000 | 522.00 | 540,238 |
| 2022-05-31 | 87.180 | 89.460 | 86.320 | 88.620 | 531.72 | 2,001,752 |
| 2022-05-30 | 87.210 | 88.570 | 86.340 | 87.260 | 523.56 | 574,609 |
| 2022-05-27 | 84.000 | 87.720 | 82.880 | 87.170 | 523.02 | 1,223,504 |
| 2022-05-25 | 82.000 | 83.000 | 80.200 | 82.140 | 492.84 | 406,971 |
| 2022-05-24 | 82.000 | 82.990 | 80.740 | 81.900 | 491.40 | 803,436 |
| 2022-05-23 | 82.080 | 83.590 | 80.490 | 81.810 | 490.86 | 811,866 |
| 2022-05-20 | 79.050 | 83.730 | 76.600 | 81.000 | 486.00 | 1,530,342 |
| 2022-05-19 | 70.280 | 80.230 | 69.590 | 78.200 | 469.20 | 2,086,151 |
| 2022-05-18 | 73.200 | 76.100 | 73.200 | 75.380 | 452.28 | 825,709 |
| 2022-05-17 | 72.900 | 74.930 | 72.110 | 73.080 | 438.48 | 577,138 |
| 2022-05-16 | 72.350 | 73.420 | 70.800 | 71.760 | 430.56 | 567,120 |
| 2022-05-13 | 69.900 | 73.460 | 69.820 | 72.350 | 434.10 | 1,057,404 |
| 2022-05-12 | 67.190 | 68.680 | 64.330 | 68.360 | 410.16 | 817,695 |
| 2022-05-11 | 67.150 | 69.090 | 65.250 | 68.040 | 408.24 | 812,767 |
| 2022-05-10 | 67.760 | 69.390 | 66.630 | 67.090 | 402.54 | 691,392 |
| 2022-05-09 | 70.750 | 70.930 | 65.500 | 66.930 | 401.58 | 757,012 |
| 2022-05-06 | 70.340 | 72.600 | 69.300 | 70.750 | 424.50 | 776,756 |
| 2022-05-05 | 72.800 | 73.740 | 70.500 | 71.340 | 428.04 | 685,293 |
| 2022-05-04 | 68.920 | 73.340 | 68.500 | 71.100 | 426.60 | 915,238 |
| 2022-05-03 | 69.320 | 71.070 | 68.100 | 68.920 | 413.52 | 937,190 |
| 2022-05-02 | 68.000 | 69.500 | 55.020 | 68.200 | 409.20 | 1,488,697 |
| 2022-04-29 | 66.410 | 67.670 | 65.500 | 66.580 | 399.48 | 520,922 |
| 2022-04-28 | 64.360 | 66.500 | 63.310 | 65.450 | 392.70 | 594,854 |
| 2022-04-27 | 67.000 | 68.220 | 63.190 | 63.900 | 383.40 | 1,019,069 |
| 2022-04-26 | 69.630 | 69.630 | 66.760 | 67.000 | 402.00 | 665,081 |
| 2022-04-25 | 65.000 | 69.800 | 64.660 | 68.820 | 412.92 | 954,494 |
| 2022-04-22 | 67.670 | 68.550 | 65.800 | 66.660 | 399.96 | 873,193 |
| 2022-04-21 | 70.100 | 70.330 | 67.690 | 68.270 | 409.62 | 1,015,349 |
| 2022-04-20 | 72.920 | 73.190 | 69.800 | 70.190 | 421.14 | 668,605 |
| 2022-04-19 | 75.000 | 75.090 | 71.300 | 71.800 | 430.80 | 765,335 |
| 2022-04-14 | 79.200 | 79.880 | 74.620 | 74.750 | 448.50 | 660,503 |
| 2022-04-13 | 81.710 | 82.400 | 79.100 | 79.920 | 479.52 | 448,217 |
| 2022-04-12 | 80.600 | 82.590 | 79.830 | 81.750 | 490.50 | 424,612 |
| 2022-04-11 | 82.000 | 82.330 | 79.580 | 81.630 | 489.78 | 347,531 |
| 2022-04-08 | 83.430 | 83.600 | 81.140 | 82.610 | 495.66 | 395,164 |
| 2022-04-07 | 82.000 | 83.200 | 80.210 | 82.690 | 496.14 | 383,201 |
| 2022-04-06 | 83.270 | 83.630 | 80.050 | 81.580 | 489.48 | 592,526 |
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.