Embracer Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	87.600	89.960	86.430	87.430	524.58	781,038
2022-01-10	91.000	91.500	86.700	87.360	524.16	925,998
2022-01-07	93.220	94.690	90.000	90.430	542.58	852,032
2022-01-05	95.000	95.400	92.540	94.960	569.76	365,125
2022-01-04	100.00	101.00	94.710	94.710	568.26	841,686
2022-01-03	96.510	100.12	96.000	99.400	596.40	820,642
2021-12-30	95.500	97.110	94.950	96.510	579.06	507,238
2021-12-29	96.000	96.070	92.010	95.300	571.80	690,071
2021-12-28	95.210	97.400	93.650	95.450	572.70	570,262
2021-12-27	92.360	95.040	92.150	95.040	570.24	505,654
2021-12-23	92.000	92.920	91.220	92.090	552.54	1,617,718
2021-12-22	88.380	91.920	87.980	90.930	545.58	953,553
2021-12-21	85.720	88.100	84.400	87.050	522.30	1,039,664
2021-12-20	85.000	85.300	83.560	84.170	505.02	1,065,329
2021-12-17	85.000	86.150	83.110	86.000	516.00	1,051,642
2021-12-16	92.850	93.730	82.850	84.000	504.00	3,469,242
2021-12-15	90.720	93.040	90.700	90.700	544.20	385,719
2021-12-14	92.200	94.130	89.710	90.400	542.40	443,104
2021-12-13	94.150	95.770	91.920	91.920	551.52	281,252
2021-12-10	95.250	95.300	91.900	94.120	564.72	490,251
2021-12-09	96.930	98.500	95.250	95.250	571.50	383,880
2021-12-08	96.050	97.320	95.370	96.970	581.82	368,315
2021-12-07	95.000	97.880	95.000	96.010	576.06	591,735
2021-12-06	91.100	94.810	89.810	93.410	560.46	720,042
2021-12-03	94.900	95.000	89.900	90.710	544.26	498,302
2021-12-02	95.980	96.110	90.240	93.300	559.80	753,041
2021-12-01	97.400	98.500	96.000	96.390	578.34	551,695
2021-11-30	94.700	100.12	93.000	97.630	585.78	1,194,163
2021-11-29	93.710	95.990	91.640	95.080	570.48	675,864
2021-11-26	87.600	94.290	86.780	94.290	565.74	893,484
2021-11-25	91.500	93.120	88.390	89.730	538.38	637,821
2021-11-24	87.770	91.270	87.500	91.030	546.18	646,010
2021-11-23	87.850	89.410	85.520	87.380	524.28	750,056
2021-11-22	87.700	89.000	85.420	87.400	524.40	551,084
2021-11-19	86.250	88.220	85.050	87.550	525.30	736,127
2021-11-18	82.710	86.300	80.140	86.190	517.14	1,222,001
2021-11-17	83.970	88.000	79.430	82.660	495.96	3,623,705
2021-11-16	91.660	91.900	89.820	91.400	548.40	638,844
2021-11-15	88.810	91.880	88.330	91.600	549.60	459,231
2021-11-12	88.090	89.100	87.360	88.700	532.20	342,814
2021-11-11	89.150	89.150	86.500	88.090	528.54	403,402
2021-11-10	87.120	89.780	85.500	89.150	534.90	708,682
2021-11-09	83.300	87.480	83.000	87.020	522.12	540,408
2021-11-08	83.560	84.000	82.000	83.200	499.20	405,109
2021-11-05	83.100	83.800	81.860	83.560	501.36	321,375
2021-11-04	79.800	83.180	78.460	83.000	498.00	928,728
2021-11-03	85.000	85.800	79.020	79.020	474.12	1,084,246
2021-11-02	85.300	87.840	84.000	86.000	516.00	910,601
2021-11-01	80.500	83.500	80.140	83.480	500.88	435,803
2021-10-29	78.800	82.300	78.120	79.840	479.04	692,990
2021-10-28	78.480	79.880	77.820	78.500	471.00	528,808
2021-10-27	78.700	79.880	77.820	78.480	470.88	543,205
2021-10-26	79.780	80.200	77.100	78.700	472.20	1,153,570
2021-10-25	84.000	84.000	81.020	82.220	493.32	477,513
2021-10-22	82.220	84.220	82.020	84.000	504.00	577,758
2021-10-21	81.500	83.500	81.000	82.160	492.96	434,072
2021-10-20	82.500	82.700	80.520	82.500	495.00	507,408

← NewerPage 21 of 21 · 1,257 trading days

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.