Embracer Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	62.840	65.480	62.840	64.360	64.360	393,955
2026-07-23	66.320	66.400	62.820	62.820	62.820	750,546
2026-07-22	68.960	68.960	65.760	66.320	66.320	731,042
2026-07-21	66.740	69.360	65.960	68.800	68.800	334,166
2026-07-20	66.500	67.000	65.560	66.920	66.920	233,675
2026-07-17	67.020	67.960	65.900	66.500	66.500	471,022
2026-07-16	67.360	67.920	66.300	67.200	67.200	376,734
2026-07-15	66.980	69.000	65.800	67.460	67.460	287,357
2026-07-14	66.420	67.600	64.700	67.080	67.080	416,809
2026-07-13	65.180	67.280	64.120	66.700	66.700	619,615
2026-07-10	64.500	65.780	64.180	65.120	65.120	443,375
2026-07-09	63.480	65.080	63.040	64.500	64.500	459,145
2026-07-08	62.840	63.680	62.000	62.780	62.780	522,524
2026-07-07	61.700	63.900	61.700	63.420	63.420	341,932
2026-07-06	62.040	62.460	60.920	62.040	62.040	346,735
2026-07-03	63.460	63.460	61.760	61.920	61.920	429,492
2026-07-02	64.000	64.820	63.120	63.280	63.280	519,384
2026-07-01	63.160	64.480	62.000	64.480	64.480	492,799
2026-06-30	64.000	64.200	62.820	63.120	63.120	340,069
2026-06-29	62.000	64.780	61.980	63.100	63.100	379,979
2026-06-26	61.640	62.540	60.120	62.020	62.020	445,214
2026-06-25	60.560	62.180	60.020	62.120	62.120	797,019
2026-06-24	58.680	60.560	57.680	60.560	60.560	745,117
2026-06-23	59.140	59.400	57.820	58.880	58.880	517,647
2026-06-22	59.220	60.860	58.300	59.520	59.520	591,984
2026-06-18	59.980	59.980	58.740	59.220	59.220	871,750
2026-06-17	59.740	60.800	59.300	60.020	60.020	647,753
2026-06-16	62.240	62.860	59.520	59.700	59.700	498,798
2026-06-15	62.000	63.120	62.000	62.240	62.240	440,219
2026-06-12	61.760	62.260	60.840	61.500	61.500	525,858
2026-06-11	62.940	64.460	61.500	61.900	61.900	430,644
2026-06-10	62.220	63.380	60.760	62.900	62.900	334,860
2026-06-09	62.840	63.940	62.060	62.060	62.060	375,023
2026-06-08	64.500	65.700	62.600	62.600	62.600	720,088
2026-06-05	65.940	67.920	64.760	64.760	64.760	441,868
2026-06-04	67.360	68.120	65.760	65.840	65.840	776,097
2026-06-03	69.540	69.880	66.000	67.500	67.500	650,680
2026-06-02	71.000	73.660	68.480	69.500	69.500	892,848
2026-06-01	71.000	71.260	69.000	70.720	70.720	757,739
2026-05-29	69.520	70.900	69.060	70.360	70.360	966,354
2026-05-28	68.900	69.860	67.900	69.220	69.220	399,208
2026-05-27	71.220	71.280	68.100	68.940	68.940	772,590
2026-05-26	72.520	73.040	71.200	71.220	71.220	855,618
2026-05-25	71.280	72.900	71.220	72.480	72.480	531,544
2026-05-22	71.000	71.800	67.420	70.960	70.960	1,694,733
2026-05-21	67.960	71.000	65.160	70.380	70.380	1,916,666
2026-05-20	74.680	75.720	66.160	68.000	68.000	3,032,973
2026-05-19	69.300	71.900	69.300	69.460	69.460	794,933
2026-05-18	69.600	70.520	67.620	68.840	68.840	546,604
2026-05-15	68.720	71.500	68.660	69.740	69.740	1,051,650
2026-05-13	69.780	69.840	68.200	68.540	68.540	264,387
2026-05-12	66.760	70.240	66.400	69.780	69.780	1,122,474
2026-05-11	63.940	67.000	63.720	67.000	67.000	548,470
2026-05-08	62.040	64.160	62.020	63.720	63.720	526,830
2026-05-07	63.760	63.980	62.200	62.540	62.540	515,440
2026-05-06	63.000	65.620	62.300	63.260	63.260	906,119
2026-05-05	63.700	64.280	61.640	62.620	62.620	512,995
2026-05-04	63.760	65.200	62.140	63.700	63.700	722,524
2026-04-30	61.840	63.580	61.320	63.100	63.100	154,278
2026-04-29	63.000	64.000	62.100	63.000	63.000	360,656

← NewerPage 2 of 5 · 249 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.