Embracer Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	51.100	51.990	48.645	48.675	48.675	1,627,991
2026-01-29	52.110	52.110	50.530	51.100	51.100	597,241
2026-01-28	51.150	52.270	50.800	52.070	52.070	482,974
2026-01-27	50.280	52.100	50.280	51.220	51.220	1,113,933
2026-01-26	48.050	49.395	48.050	49.205	49.205	702,553
2026-01-23	48.650	48.875	47.750	48.020	48.020	534,385
2026-01-22	48.500	48.900	47.360	48.670	48.670	1,176,319
2026-01-21	49.025	49.535	48.485	48.485	48.485	699,647
2026-01-20	50.450	50.670	49.150	49.205	49.205	750,858
2026-01-19	50.000	52.900	49.870	50.240	50.240	836,568
2026-01-16	51.660	52.360	50.410	52.360	52.360	1,106,260
2026-01-15	51.770	52.020	50.510	51.940	51.940	1,026,784
2026-01-14	52.450	53.000	51.600	51.770	51.770	1,407,829
2026-01-13	52.220	54.080	52.190	52.560	52.560	1,122,275
2026-01-12	52.480	54.210	51.690	52.250	52.250	1,486,387
2026-01-09	57.300	57.330	52.480	52.480	52.480	3,589,657
2026-01-08	58.200	58.570	57.330	57.330	57.330	904,267
2026-01-07	57.230	58.200	56.660	58.200	58.200	794,348
2026-01-05	58.440	58.750	57.230	57.230	57.230	341,603
2026-01-02	60.850	61.150	58.240	58.360	58.360	991,914
2025-12-30	59.990	60.820	59.420	60.680	60.680	461,044
2025-12-29	58.890	60.310	58.530	60.260	60.260	601,966
2025-12-23	58.700	59.360	58.310	58.840	58.840	702,922
2025-12-22	58.270	59.960	57.800	59.480	59.480	697,886
2025-12-19	59.760	59.760	58.120	58.340	58.340	1,022,262
2025-12-18	60.400	60.400	58.750	60.160	60.160	441,888
2025-12-17	59.780	60.700	58.880	60.430	60.430	620,538
2025-12-16	58.700	59.500	57.700	58.460	58.460	685,786
2025-12-15	61.000	61.210	57.580	58.460	58.460	1,119,143
2025-12-12	60.710	62.740	59.150	60.590	60.590	1,570,844
2025-12-11	60.710	60.760	58.040	59.900	59.900	1,271,928
2025-12-10	61.060	61.790	60.240	60.650	60.650	643,471
2025-12-09	60.760	62.550	59.630	61.000	61.000	1,009,549
2025-12-08	57.950	62.550	57.180	60.000	60.000	2,867,196
2025-12-05	87.900	88.000	85.000	85.490	85.490	941,517
2025-12-04	88.660	89.000	85.380	86.840	86.840	690,052
2025-12-03	89.380	90.360	87.160	88.500	88.500	449,929
2025-12-02	90.980	91.790	89.400	89.400	89.400	407,417
2025-12-01	91.150	91.800	89.070	91.080	91.080	486,749
2025-11-28	91.400	91.970	89.810	91.640	91.640	611,694
2025-11-27	87.030	91.060	87.030	90.600	90.600	724,608
2025-11-26	83.000	85.850	82.520	85.830	85.830	857,026
2025-11-25	81.990	82.390	80.610	81.140	81.140	508,964
2025-11-24	82.180	82.750	80.900	81.870	81.870	713,069
2025-11-21	81.700	83.210	81.000	81.500	81.500	626,460
2025-11-20	86.000	86.480	82.500	82.790	82.790	582,409
2025-11-19	85.000	85.890	84.250	85.000	85.000	545,769
2025-11-18	85.000	85.700	83.890	84.160	84.160	652,568
2025-11-17	88.130	88.600	85.520	86.070	86.070	793,358
2025-11-14	90.010	92.120	86.910	88.030	88.030	830,420
2025-11-13	87.320	93.200	85.120	90.160	90.160	2,325,858
2025-11-12	90.580	91.460	88.500	88.930	88.930	794,729
2025-11-11	89.650	90.800	89.000	90.390	90.390	560,820
2025-11-10	90.390	90.990	89.560	89.650	89.650	395,795
2025-11-07	91.960	92.600	89.000	90.000	90.000	518,717
2025-11-06	95.200	95.820	91.250	91.960	91.960	633,301
2025-11-05	96.400	97.000	94.830	95.200	95.200	527,500
2025-11-04	97.350	98.010	96.560	96.840	96.840	791,133
2025-11-03	98.840	100.40	97.530	98.050	98.050	706,069
2025-10-31	100.30	101.22	99.010	99.200	99.200	406,686

← NewerPage 4 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.