Embracer Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	101.20	101.20	97.010	100.30	100.30	498,270
2025-10-29	102.36	102.76	101.04	101.04	101.04	586,939
2025-10-28	102.40	103.40	101.38	102.36	102.36	474,478
2025-10-27	102.64	103.10	101.50	102.90	102.90	476,270
2025-10-24	103.16	104.92	102.20	102.64	102.64	806,124
2025-10-23	103.34	104.28	101.60	103.06	103.06	754,893
2025-10-22	104.88	105.02	102.80	103.02	103.02	890,659
2025-10-21	103.98	106.24	102.98	105.36	105.36	804,176
2025-10-20	106.44	107.24	105.68	106.66	106.66	607,455
2025-10-17	108.44	108.44	105.00	106.18	106.18	820,302
2025-10-16	108.84	110.34	108.66	109.48	109.48	580,476
2025-10-15	108.48	110.22	108.04	109.00	109.00	590,861
2025-10-14	108.08	109.38	107.00	107.94	107.94	445,104
2025-10-13	107.10	108.28	106.64	108.08	108.08	398,263
2025-10-10	109.80	111.20	106.78	106.78	106.78	664,374
2025-10-09	106.40	109.78	106.40	109.78	109.78	835,310
2025-10-08	104.28	107.16	104.22	106.40	106.40	582,798
2025-10-07	104.50	105.32	102.96	104.28	104.28	658,846
2025-10-06	108.80	108.80	105.88	105.88	105.88	1,363,158
2025-10-03	108.02	112.36	107.90	112.36	112.36	917,238
2025-10-02	108.70	110.00	107.16	107.92	107.92	878,248
2025-10-01	105.18	108.70	105.18	108.70	108.70	951,971
2025-09-30	104.84	105.66	103.02	104.20	104.20	903,877
2025-09-29	104.00	105.82	102.76	104.86	104.86	908,545
2025-09-26	101.76	102.42	100.14	101.44	101.44	530,520
2025-09-25	100.36	102.50	100.10	101.76	101.76	521,788
2025-09-24	100.96	101.72	99.560	100.68	100.68	809,819
2025-09-23	100.96	103.90	100.46	100.96	100.96	1,259,865
2025-09-22	98.500	102.10	98.330	100.08	100.08	891,440
2025-09-19	98.000	99.340	96.720	98.510	98.510	1,813,110
2025-09-18	99.780	100.96	97.710	100.24	100.24	1,186,854
2025-09-17	93.500	95.900	93.500	95.680	95.680	579,793
2025-09-16	91.460	94.940	91.000	93.150	93.150	1,113,778
2025-09-15	87.700	89.460	87.690	88.950	88.950	371,077
2025-09-12	87.470	88.070	87.100	88.070	88.070	459,195
2025-09-11	87.660	88.320	86.590	87.470	87.470	313,709
2025-09-10	88.100	89.060	87.500	87.860	87.860	316,832
2025-09-09	87.710	88.170	86.320	88.050	88.050	343,333
2025-09-08	87.900	88.400	86.340	87.710	87.710	314,694
2025-09-05	86.610	89.470	86.570	87.880	87.880	577,163
2025-09-04	84.400	87.180	84.400	86.820	86.820	793,478
2025-09-03	81.650	83.400	81.650	82.070	82.070	444,945
2025-09-02	83.600	83.890	81.010	81.630	81.630	724,207
2025-09-01	84.400	84.890	82.770	84.000	84.000	456,088
2025-08-29	84.750	85.160	83.200	84.540	84.540	587,791
2025-08-28	86.510	87.440	84.360	84.850	84.850	687,572
2025-08-27	87.150	87.150	85.640	86.350	86.350	372,627
2025-08-26	87.950	88.800	86.750	87.290	87.290	914,666
2025-08-25	85.840	88.930	85.740	88.650	88.650	670,470
2025-08-22	85.180	86.500	84.600	86.000	86.000	997,002
2025-08-21	83.360	83.560	82.430	83.380	83.380	489,767
2025-08-20	83.420	84.100	82.600	83.290	83.290	549,335
2025-08-19	84.870	85.870	84.020	84.020	84.020	910,668
2025-08-18	83.100	85.580	81.570	85.000	85.000	2,009,625
2025-08-15	79.160	80.690	77.400	80.010	80.010	3,638,196
2025-08-14	75.210	80.010	75.210	76.420	76.420	6,872,903
2025-08-13	100.08	100.72	98.620	99.770	99.770	619,018
2025-08-12	102.30	102.52	100.16	100.24	100.24	378,259
2025-08-11	102.84	104.56	102.50	102.50	102.50	311,369
2025-08-08	103.38	104.50	102.46	102.84	102.84	370,213

← NewerPage 5 of 21 · 1,257 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.