Embracer Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	61.860	62.760	61.020	62.360	62.360	360,074
2026-04-27	61.620	62.380	60.800	62.000	62.000	480,635
2026-04-24	61.520	63.620	61.220	61.920	61.920	593,058
2026-04-23	64.240	64.720	62.440	62.660	62.660	660,060
2026-04-22	63.280	64.980	62.300	64.460	64.460	757,011
2026-04-21	63.400	63.700	62.200	63.060	63.060	441,652
2026-04-20	62.000	63.360	61.000	63.020	63.020	851,321
2026-04-17	59.060	64.440	59.000	62.980	62.980	1,930,810
2026-04-16	56.980	59.580	56.780	58.820	58.820	896,854
2026-04-15	54.700	56.900	54.620	56.780	56.780	823,890
2026-04-14	53.940	55.200	53.620	54.700	54.700	684,050
2026-04-13	51.500	53.940	49.850	53.780	53.780	1,093,001
2026-04-10	51.460	52.260	50.840	51.240	51.240	368,261
2026-04-09	51.380	51.840	49.790	51.280	51.280	466,052
2026-04-08	51.620	52.400	50.800	51.460	51.460	854,114
2026-04-07	49.500	51.700	48.940	49.050	49.050	988,798
2026-04-02	47.715	49.980	47.400	48.950	48.950	518,858
2026-04-01	49.275	49.975	47.630	48.340	48.340	765,213
2026-03-31	47.305	48.700	47.100	48.045	48.045	612,601
2026-03-30	46.595	47.140	45.850	47.140	47.140	461,166
2026-03-27	47.135	47.320	46.240	46.595	46.595	461,047
2026-03-26	47.815	48.000	46.500	46.930	46.930	557,932
2026-03-25	45.400	48.175	45.400	47.780	47.780	989,828
2026-03-24	45.290	45.995	44.500	44.900	44.900	360,093
2026-03-23	43.400	46.005	43.000	45.220	45.220	754,881
2026-03-20	44.695	45.000	44.080	44.240	44.240	2,690,540
2026-03-19	46.000	46.085	44.340	44.455	44.455	955,696
2026-03-18	48.020	48.365	46.220	46.485	46.485	995,421
2026-03-17	47.895	48.650	46.850	48.365	48.365	420,132
2026-03-16	48.300	48.805	47.540	48.025	48.025	629,073
2026-03-13	50.060	50.120	48.260	48.365	48.365	651,040
2026-03-12	49.700	51.000	49.420	50.000	50.000	393,511
2026-03-11	49.335	50.580	48.500	49.900	49.900	504,869
2026-03-10	50.600	52.060	49.505	49.655	49.655	881,121
2026-03-09	49.825	50.800	49.435	50.300	50.300	610,327
2026-03-06	52.000	52.800	50.720	50.790	50.790	606,202
2026-03-05	49.695	51.800	49.000	51.460	51.460	665,505
2026-03-04	48.695	50.500	48.500	49.895	49.895	596,229
2026-03-03	50.880	51.000	48.600	48.600	48.600	871,099
2026-03-02	51.000	52.560	51.000	51.320	51.320	505,838
2026-02-27	53.490	53.490	51.800	53.010	53.010	880,366
2026-02-26	53.440	53.800	52.000	53.780	53.780	671,427
2026-02-25	53.500	54.680	52.900	53.450	53.450	522,640
2026-02-24	53.480	54.430	52.300	53.850	53.850	713,293
2026-02-23	53.870	55.600	53.350	53.440	53.440	1,177,985
2026-02-20	51.720	53.750	51.370	53.330	53.330	1,187,339
2026-02-19	52.600	52.800	51.780	52.120	52.120	631,430
2026-02-18	54.160	54.250	51.780	52.590	52.590	1,315,849
2026-02-17	53.710	54.400	52.100	54.400	54.400	879,558
2026-02-16	57.710	57.710	53.040	53.780	53.780	2,044,417
2026-02-13	55.000	60.080	54.850	57.680	57.680	3,737,708
2026-02-12	49.500	55.550	49.500	54.470	54.470	4,777,391
2026-02-11	48.965	49.255	45.905	45.905	45.905	2,227,146
2026-02-10	48.080	49.710	47.975	49.660	49.660	826,644
2026-02-09	46.660	48.180	46.660	47.755	47.755	634,999
2026-02-06	45.630	47.005	45.380	46.535	46.535	781,238
2026-02-05	46.555	47.595	45.815	45.880	45.880	1,029,360
2026-02-04	47.490	47.540	45.660	46.555	46.555	1,754,878
2026-02-03	48.455	48.500	46.900	47.395	47.395	1,026,393
2026-02-02	47.800	48.815	46.795	48.335	48.335	1,281,406

← NewerPage 3 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.