Embracer Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 80.750 | 83.950 | 79.830 | 83.270 | 499.62 | 708,005 |
| 2022-04-04 | 79.910 | 81.520 | 76.730 | 80.750 | 484.50 | 526,156 |
| 2022-04-01 | 79.970 | 81.530 | 78.800 | 79.000 | 474.00 | 506,074 |
| 2022-03-31 | 80.920 | 82.460 | 79.150 | 79.380 | 476.28 | 490,611 |
| 2022-03-30 | 82.180 | 82.660 | 79.380 | 80.240 | 481.44 | 341,147 |
| 2022-03-29 | 78.500 | 83.100 | 78.100 | 82.280 | 493.68 | 641,264 |
| 2022-03-28 | 80.000 | 80.490 | 76.010 | 77.010 | 462.06 | 607,035 |
| 2022-03-25 | 79.520 | 82.550 | 78.500 | 79.390 | 476.34 | 645,492 |
| 2022-03-24 | 78.400 | 79.860 | 77.210 | 79.040 | 474.24 | 405,453 |
| 2022-03-23 | 80.000 | 80.580 | 76.610 | 77.820 | 466.92 | 537,920 |
| 2022-03-22 | 76.640 | 80.340 | 75.810 | 79.750 | 478.50 | 659,078 |
| 2022-03-21 | 77.270 | 77.480 | 75.650 | 76.800 | 460.80 | 680,497 |
| 2022-03-18 | 75.000 | 77.590 | 73.000 | 77.590 | 465.54 | 788,623 |
| 2022-03-17 | 76.300 | 78.110 | 73.540 | 74.780 | 448.68 | 791,640 |
| 2022-03-16 | 73.900 | 75.800 | 72.400 | 75.690 | 454.14 | 1,001,538 |
| 2022-03-15 | 73.900 | 73.900 | 70.570 | 71.590 | 429.54 | 660,015 |
| 2022-03-14 | 73.500 | 75.000 | 72.160 | 74.350 | 446.10 | 428,851 |
| 2022-03-11 | 72.000 | 75.880 | 71.130 | 73.250 | 439.50 | 851,943 |
| 2022-03-10 | 75.230 | 76.200 | 71.000 | 71.300 | 427.80 | 1,079,486 |
| 2022-03-09 | 70.500 | 75.420 | 69.160 | 74.290 | 445.74 | 1,568,222 |
| 2022-03-08 | 65.780 | 68.900 | 64.500 | 67.460 | 404.76 | 1,344,787 |
| 2022-03-07 | 67.000 | 70.070 | 65.000 | 66.610 | 399.66 | 1,459,658 |
| 2022-03-04 | 69.480 | 72.190 | 68.890 | 69.150 | 414.90 | 1,387,464 |
| 2022-03-03 | 76.050 | 76.650 | 69.790 | 69.790 | 418.74 | 1,502,374 |
| 2022-03-02 | 75.130 | 77.570 | 73.310 | 76.650 | 459.90 | 1,072,614 |
| 2022-03-01 | 81.700 | 81.700 | 77.000 | 77.010 | 462.06 | 935,324 |
| 2022-02-28 | 78.510 | 82.500 | 78.400 | 82.000 | 492.00 | 1,093,924 |
| 2022-02-25 | 82.100 | 83.000 | 78.740 | 80.560 | 483.36 | 809,826 |
| 2022-02-24 | 72.280 | 81.910 | 72.200 | 80.720 | 484.32 | 1,232,335 |
| 2022-02-23 | 79.680 | 81.770 | 77.780 | 80.300 | 481.80 | 802,445 |
| 2022-02-22 | 73.000 | 81.960 | 71.600 | 79.000 | 474.00 | 1,239,495 |
| 2022-02-21 | 81.410 | 82.500 | 76.700 | 76.700 | 460.20 | 1,065,851 |
| 2022-02-18 | 80.000 | 84.990 | 76.580 | 81.410 | 488.46 | 1,287,900 |
| 2022-02-17 | 85.910 | 86.580 | 76.940 | 78.760 | 472.56 | 2,377,142 |
| 2022-02-16 | 85.100 | 85.420 | 80.070 | 80.250 | 481.50 | 696,476 |
| 2022-02-15 | 84.400 | 86.110 | 83.940 | 84.060 | 504.36 | 602,041 |
| 2022-02-14 | 83.900 | 84.830 | 80.400 | 84.570 | 507.42 | 868,926 |
| 2022-02-11 | 85.530 | 87.630 | 85.020 | 86.440 | 518.64 | 322,208 |
| 2022-02-10 | 87.570 | 87.880 | 84.220 | 87.390 | 524.34 | 514,126 |
| 2022-02-09 | 83.200 | 88.450 | 82.800 | 87.100 | 522.60 | 663,663 |
| 2022-02-08 | 86.820 | 87.470 | 81.750 | 82.700 | 496.20 | 923,163 |
| 2022-02-07 | 88.000 | 88.480 | 86.020 | 87.480 | 524.88 | 397,499 |
| 2022-02-04 | 88.760 | 88.920 | 85.890 | 87.020 | 522.12 | 361,377 |
| 2022-02-03 | 88.540 | 89.390 | 86.720 | 87.880 | 527.28 | 658,782 |
| 2022-02-02 | 93.000 | 93.240 | 89.120 | 89.460 | 536.76 | 669,955 |
| 2022-02-01 | 93.940 | 94.450 | 90.800 | 92.430 | 554.58 | 599,300 |
| 2022-01-31 | 89.000 | 92.070 | 88.920 | 91.880 | 551.28 | 547,929 |
| 2022-01-28 | 88.000 | 89.430 | 86.190 | 87.580 | 525.48 | 564,584 |
| 2022-01-27 | 84.620 | 88.810 | 83.180 | 88.000 | 528.00 | 615,680 |
| 2022-01-26 | 83.770 | 87.090 | 83.150 | 86.990 | 521.94 | 541,070 |
| 2022-01-25 | 85.900 | 87.500 | 82.000 | 82.020 | 492.12 | 680,546 |
| 2022-01-24 | 90.070 | 90.700 | 83.880 | 83.880 | 503.28 | 760,596 |
| 2022-01-21 | 91.500 | 92.790 | 90.000 | 91.040 | 546.24 | 639,224 |
| 2022-01-20 | 91.640 | 95.000 | 89.930 | 94.000 | 564.00 | 1,076,812 |
| 2022-01-19 | 88.020 | 89.610 | 86.650 | 88.500 | 531.00 | 1,333,910 |
| 2022-01-18 | 87.400 | 90.800 | 82.400 | 90.060 | 540.36 | 1,883,532 |
| 2022-01-17 | 88.980 | 89.500 | 84.800 | 87.400 | 524.40 | 603,449 |
| 2022-01-14 | 88.000 | 89.970 | 86.800 | 88.500 | 531.00 | 869,056 |
| 2022-01-13 | 85.400 | 89.000 | 84.910 | 86.910 | 521.46 | 740,362 |
| 2022-01-12 | 88.900 | 89.500 | 84.300 | 85.090 | 510.54 | 892,731 |
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.