Embracer Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 122.70 | 127.90 | 122.46 | 127.48 | 127.48 | 606,807 |
| 2025-05-09 | 121.02 | 124.36 | 120.76 | 122.06 | 122.06 | 526,514 |
| 2025-05-08 | 121.44 | 122.14 | 120.20 | 120.92 | 120.92 | 523,016 |
| 2025-05-07 | 121.50 | 122.90 | 119.84 | 121.26 | 121.26 | 527,807 |
| 2025-05-06 | 121.36 | 122.00 | 119.90 | 121.36 | 121.36 | 483,069 |
| 2025-05-05 | 121.92 | 123.62 | 120.76 | 120.88 | 120.88 | 446,322 |
| 2025-05-02 | 121.88 | 122.28 | 118.78 | 121.36 | 121.36 | 676,629 |
| 2025-04-30 | 118.64 | 122.00 | 118.24 | 121.66 | 121.66 | 622,844 |
| 2025-04-29 | 118.20 | 119.56 | 116.90 | 117.40 | 117.40 | 458,243 |
| 2025-04-28 | 118.00 | 119.80 | 117.52 | 117.92 | 117.92 | 416,241 |
| 2025-04-25 | 116.24 | 118.94 | 116.22 | 117.82 | 117.82 | 573,297 |
| 2025-04-24 | 115.90 | 116.28 | 114.00 | 116.28 | 116.28 | 450,582 |
| 2025-04-23 | 115.78 | 117.20 | 113.96 | 115.48 | 115.48 | 504,677 |
| 2025-04-22 | 110.40 | 114.00 | 108.38 | 113.88 | 113.88 | 545,601 |
| 2025-04-17 | 110.86 | 111.26 | 109.10 | 109.56 | 109.56 | 324,333 |
| 2025-04-16 | 112.22 | 112.22 | 109.48 | 111.32 | 111.32 | 460,067 |
| 2025-04-15 | 111.00 | 112.98 | 110.58 | 112.98 | 112.98 | 557,894 |
| 2025-04-14 | 109.22 | 110.82 | 107.08 | 110.32 | 110.32 | 594,014 |
| 2025-04-11 | 106.00 | 108.98 | 103.88 | 106.50 | 106.50 | 690,770 |
| 2025-04-10 | 106.00 | 108.76 | 104.36 | 106.02 | 106.02 | 1,052,737 |
| 2025-04-09 | 99.300 | 99.660 | 95.910 | 98.880 | 98.880 | 801,323 |
| 2025-04-08 | 97.730 | 102.82 | 97.390 | 101.80 | 101.80 | 759,555 |
| 2025-04-07 | 94.220 | 102.00 | 91.000 | 96.610 | 96.610 | 1,557,548 |
| 2025-04-04 | 101.12 | 103.90 | 98.220 | 99.580 | 99.580 | 1,131,315 |
| 2025-04-03 | 105.14 | 106.62 | 100.20 | 100.32 | 100.32 | 1,005,808 |
| 2025-04-02 | 104.22 | 108.70 | 104.22 | 107.70 | 107.70 | 737,366 |
| 2025-04-01 | 105.96 | 106.96 | 104.94 | 105.26 | 105.26 | 585,998 |
| 2025-03-31 | 106.00 | 106.58 | 104.24 | 105.82 | 105.82 | 715,752 |
| 2025-03-28 | 103.54 | 107.80 | 103.54 | 106.92 | 106.92 | 1,062,405 |
| 2025-03-27 | 103.50 | 105.12 | 103.50 | 104.36 | 104.36 | 599,751 |
| 2025-03-26 | 106.50 | 106.50 | 102.82 | 104.16 | 104.16 | 853,875 |
| 2025-03-25 | 104.92 | 106.84 | 104.30 | 106.38 | 106.38 | 483,640 |
| 2025-03-24 | 108.78 | 110.00 | 103.96 | 104.46 | 104.46 | 850,140 |
| 2025-03-21 | 106.76 | 109.26 | 105.78 | 108.40 | 108.40 | 2,296,069 |
| 2025-03-20 | 106.50 | 108.30 | 104.38 | 107.58 | 107.58 | 580,074 |
| 2025-03-19 | 102.30 | 106.78 | 102.00 | 106.36 | 106.36 | 734,496 |
| 2025-03-18 | 102.30 | 103.74 | 101.46 | 101.92 | 101.92 | 714,548 |
| 2025-03-17 | 103.62 | 104.30 | 101.00 | 101.72 | 101.72 | 1,038,607 |
| 2025-03-14 | 103.80 | 105.24 | 103.30 | 103.48 | 103.48 | 503,900 |
| 2025-03-13 | 101.26 | 103.92 | 100.84 | 102.72 | 102.72 | 684,716 |
| 2025-03-12 | 102.00 | 104.20 | 100.96 | 101.70 | 101.70 | 1,207,709 |
| 2025-03-11 | 105.58 | 105.58 | 100.60 | 101.42 | 101.42 | 1,619,389 |
| 2025-03-10 | 109.40 | 109.68 | 105.40 | 105.66 | 105.66 | 1,781,631 |
| 2025-03-07 | 112.16 | 113.08 | 109.06 | 109.98 | 109.98 | 1,133,208 |
| 2025-03-06 | 113.00 | 114.48 | 112.08 | 112.78 | 112.78 | 639,446 |
| 2025-03-05 | 112.96 | 115.78 | 112.34 | 112.34 | 112.34 | 1,366,399 |
| 2025-03-04 | 115.06 | 115.96 | 111.00 | 111.86 | 111.86 | 2,001,411 |
| 2025-03-03 | 119.10 | 120.60 | 116.20 | 116.52 | 116.52 | 1,537,876 |
| 2025-02-28 | 120.62 | 121.26 | 118.60 | 120.60 | 120.60 | 1,619,709 |
| 2025-02-27 | 120.80 | 123.98 | 120.10 | 121.12 | 121.12 | 933,034 |
| 2025-02-26 | 121.60 | 123.50 | 120.45 | 120.80 | 120.80 | 986,745 |
| 2025-02-25 | 123.85 | 124.00 | 120.80 | 121.50 | 121.50 | 1,219,574 |
| 2025-02-24 | 124.20 | 125.00 | 122.75 | 123.40 | 123.40 | 923,900 |
| 2025-02-21 | 126.10 | 126.15 | 123.95 | 124.20 | 124.20 | 1,085,745 |
| 2025-02-20 | 123.35 | 126.40 | 123.10 | 125.50 | 125.50 | 1,122,868 |
| 2025-02-19 | 125.50 | 127.30 | 122.50 | 123.35 | 123.35 | 1,146,807 |
| 2025-02-18 | 127.10 | 127.55 | 124.60 | 125.70 | 125.70 | 1,820,152 |
| 2025-02-17 | 127.20 | 130.00 | 126.80 | 128.30 | 128.30 | 1,849,012 |
| 2025-02-14 | 129.75 | 131.25 | 124.70 | 124.90 | 124.90 | 3,954,709 |
| 2025-02-13 | 141.20 | 145.45 | 127.30 | 132.25 | 132.25 | 7,909,070 |
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.