Embracer Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 103.10 | 104.44 | 102.96 | 103.34 | 103.34 | 350,958 |
| 2025-08-06 | 103.32 | 104.38 | 102.62 | 103.08 | 103.08 | 282,572 |
| 2025-08-05 | 101.20 | 103.62 | 101.20 | 103.62 | 103.62 | 322,857 |
| 2025-08-04 | 102.00 | 102.96 | 100.40 | 101.32 | 101.32 | 351,049 |
| 2025-08-01 | 101.00 | 102.00 | 99.910 | 101.66 | 101.66 | 421,730 |
| 2025-07-31 | 100.98 | 102.56 | 100.22 | 101.58 | 101.58 | 528,240 |
| 2025-07-30 | 103.40 | 103.40 | 99.850 | 101.08 | 101.08 | 648,458 |
| 2025-07-29 | 104.00 | 105.04 | 99.910 | 99.910 | 99.910 | 631,852 |
| 2025-07-28 | 109.92 | 110.28 | 103.94 | 103.94 | 103.94 | 854,551 |
| 2025-07-25 | 109.18 | 110.00 | 107.18 | 109.14 | 109.14 | 591,676 |
| 2025-07-24 | 107.90 | 110.32 | 106.30 | 109.24 | 109.24 | 871,001 |
| 2025-07-23 | 106.70 | 107.60 | 104.50 | 107.60 | 107.60 | 520,785 |
| 2025-07-22 | 104.92 | 105.92 | 103.88 | 105.92 | 105.92 | 389,248 |
| 2025-07-21 | 106.08 | 106.58 | 104.90 | 104.90 | 104.90 | 350,574 |
| 2025-07-18 | 107.96 | 108.08 | 105.86 | 106.08 | 106.08 | 375,283 |
| 2025-07-17 | 106.10 | 107.78 | 106.10 | 107.56 | 107.56 | 443,199 |
| 2025-07-16 | 104.54 | 106.82 | 104.00 | 105.52 | 105.52 | 754,972 |
| 2025-07-15 | 104.12 | 105.66 | 103.90 | 104.70 | 104.70 | 538,897 |
| 2025-07-14 | 104.80 | 105.42 | 104.28 | 104.60 | 104.60 | 429,455 |
| 2025-07-11 | 108.32 | 108.32 | 105.82 | 105.92 | 105.92 | 566,926 |
| 2025-07-10 | 107.64 | 109.06 | 104.26 | 108.48 | 108.48 | 759,222 |
| 2025-07-09 | 107.98 | 108.22 | 107.14 | 108.20 | 108.20 | 366,749 |
| 2025-07-08 | 108.24 | 108.48 | 107.30 | 107.74 | 107.74 | 363,904 |
| 2025-07-07 | 108.90 | 108.90 | 106.90 | 107.56 | 107.56 | 453,740 |
| 2025-07-04 | 108.78 | 108.78 | 107.32 | 108.62 | 108.62 | 394,554 |
| 2025-07-03 | 109.02 | 110.30 | 108.30 | 109.00 | 109.00 | 506,453 |
| 2025-07-02 | 109.00 | 110.10 | 107.86 | 109.64 | 109.64 | 670,033 |
| 2025-07-01 | 107.42 | 109.92 | 107.26 | 108.72 | 108.72 | 561,856 |
| 2025-06-30 | 108.40 | 109.06 | 106.90 | 107.96 | 107.96 | 633,289 |
| 2025-06-27 | 107.96 | 108.36 | 107.24 | 108.36 | 108.36 | 714,113 |
| 2025-06-26 | 108.00 | 108.50 | 105.02 | 106.10 | 106.10 | 688,274 |
| 2025-06-25 | 110.52 | 111.56 | 107.16 | 107.72 | 107.72 | 755,559 |
| 2025-06-24 | 107.52 | 110.56 | 107.14 | 110.20 | 110.20 | 940,822 |
| 2025-06-23 | 105.10 | 105.80 | 103.04 | 105.78 | 105.78 | 1,012,617 |
| 2025-06-19 | 107.44 | 107.44 | 105.30 | 105.30 | 105.30 | 2,014,132 |
| 2025-06-18 | 108.00 | 108.36 | 106.80 | 107.86 | 107.86 | 764,520 |
| 2025-06-17 | 109.34 | 109.34 | 107.60 | 108.66 | 108.66 | 659,303 |
| 2025-06-16 | 110.50 | 111.70 | 109.02 | 109.74 | 109.74 | 743,149 |
| 2025-06-13 | 109.00 | 111.92 | 108.40 | 110.86 | 110.86 | 775,665 |
| 2025-06-12 | 113.82 | 115.24 | 111.16 | 111.26 | 111.26 | 769,003 |
| 2025-06-11 | 114.00 | 115.34 | 113.48 | 114.06 | 114.06 | 562,680 |
| 2025-06-10 | 116.46 | 117.00 | 111.76 | 114.14 | 114.14 | 1,349,019 |
| 2025-06-09 | 119.00 | 119.84 | 116.74 | 116.74 | 116.74 | 816,369 |
| 2025-06-05 | 120.96 | 121.98 | 117.32 | 119.00 | 119.00 | 1,370,915 |
| 2025-06-04 | 117.48 | 121.08 | 116.90 | 120.96 | 120.96 | 1,112,772 |
| 2025-06-03 | 115.96 | 118.80 | 114.72 | 117.02 | 117.02 | 947,664 |
| 2025-06-02 | 116.88 | 118.04 | 114.14 | 115.36 | 115.36 | 1,105,153 |
| 2025-05-30 | 112.74 | 118.70 | 112.08 | 116.70 | 116.70 | 2,332,351 |
| 2025-05-28 | 113.64 | 115.44 | 112.96 | 113.02 | 113.02 | 704,969 |
| 2025-05-27 | 113.72 | 115.02 | 111.96 | 113.70 | 113.70 | 1,046,113 |
| 2025-05-26 | 108.30 | 113.72 | 108.30 | 113.50 | 113.50 | 1,639,687 |
| 2025-05-23 | 105.94 | 109.04 | 104.32 | 106.80 | 106.80 | 2,974,795 |
| 2025-05-22 | 116.90 | 116.98 | 105.00 | 105.00 | 105.00 | 9,498,124 |
| 2025-05-21 | 125.20 | 126.56 | 123.30 | 126.50 | 126.50 | 911,412 |
| 2025-05-20 | 123.00 | 126.88 | 121.10 | 125.66 | 125.66 | 949,141 |
| 2025-05-19 | 121.80 | 123.38 | 119.10 | 123.30 | 123.30 | 851,816 |
| 2025-05-16 | 123.74 | 124.46 | 119.32 | 121.40 | 121.40 | 888,862 |
| 2025-05-15 | 125.00 | 126.94 | 123.38 | 123.74 | 123.74 | 688,286 |
| 2025-05-14 | 126.14 | 127.44 | 125.50 | 125.76 | 125.76 | 389,011 |
| 2025-05-13 | 127.48 | 128.88 | 124.20 | 126.20 | 126.20 | 566,337 |
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.