Embracer Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 146.95 | 149.35 | 145.85 | 149.00 | 149.00 | 1,741,256 |
| 2025-02-11 | 147.95 | 147.95 | 144.25 | 146.70 | 146.70 | 1,092,315 |
| 2025-02-10 | 144.80 | 149.75 | 142.55 | 148.10 | 148.10 | 1,653,151 |
| 2025-02-07 | 144.00 | 144.55 | 138.80 | 141.20 | 141.20 | 1,725,185 |
| 2025-02-06 | 141.80 | 149.15 | 140.65 | 144.95 | 144.95 | 1,643,727 |
| 2025-02-05 | 141.50 | 143.55 | 135.10 | 140.55 | 140.55 | 2,355,736 |
| 2025-02-04 | 131.65 | 134.75 | 125.90 | 134.45 | 134.45 | 3,411,078 |
| 2025-02-03 | 121.03 | 125.27 | 117.83 | 125.00 | 125.00 | 4,115,723 |
| 2025-01-31 | 123.48 | 123.97 | 121.68 | 122.28 | 122.28 | 2,549,448 |
| 2025-01-30 | 122.39 | 125.60 | 120.82 | 123.26 | 123.26 | 2,517,679 |
| 2025-01-29 | 206.60 | 226.70 | 204.50 | 225.10 | 225.10 | 2,137,419 |
| 2025-01-28 | 206.40 | 208.60 | 203.80 | 205.10 | 205.10 | 450,790 |
| 2025-01-27 | 202.10 | 210.70 | 200.00 | 205.90 | 205.90 | 933,026 |
| 2025-01-24 | 197.00 | 202.70 | 197.00 | 202.70 | 202.70 | 803,267 |
| 2025-01-23 | 196.25 | 200.80 | 192.25 | 196.50 | 196.50 | 1,093,188 |
| 2025-01-22 | 200.50 | 201.60 | 196.20 | 197.40 | 197.40 | 455,597 |
| 2025-01-21 | 194.00 | 200.50 | 193.30 | 199.60 | 199.60 | 487,428 |
| 2025-01-20 | 195.50 | 198.85 | 193.65 | 193.70 | 193.70 | 486,216 |
| 2025-01-17 | 192.42 | 196.36 | 189.66 | 195.00 | 195.00 | 810,601 |
| 2025-01-16 | 195.00 | 195.10 | 189.90 | 192.64 | 192.64 | 432,453 |
| 2025-01-15 | 189.00 | 197.00 | 185.88 | 194.10 | 194.10 | 573,454 |
| 2025-01-14 | 32.040 | 32.330 | 31.010 | 31.610 | 189.66 | 697,935 |
| 2025-01-13 | 31.130 | 33.040 | 31.130 | 32.260 | 193.56 | 1,443,443 |
| 2025-01-10 | 29.000 | 30.320 | 28.620 | 29.850 | 179.10 | 1,036,631 |
| 2025-01-09 | 30.110 | 30.650 | 29.400 | 29.800 | 178.80 | 492,029 |
| 2025-01-08 | 30.540 | 30.800 | 29.970 | 30.150 | 180.90 | 448,671 |
| 2025-01-07 | 31.850 | 32.340 | 30.530 | 30.790 | 184.74 | 580,091 |
| 2025-01-03 | 33.060 | 33.100 | 31.470 | 31.750 | 190.50 | 973,575 |
| 2025-01-02 | 30.810 | 33.420 | 30.500 | 33.370 | 200.22 | 1,022,758 |
| 2024-12-30 | 30.140 | 30.340 | 29.840 | 30.160 | 180.96 | 342,737 |
| 2024-12-27 | 30.400 | 30.900 | 30.000 | 30.270 | 181.62 | 408,580 |
| 2024-12-23 | 30.450 | 30.520 | 29.850 | 30.400 | 182.40 | 560,446 |
| 2024-12-20 | 31.040 | 31.160 | 29.910 | 30.400 | 182.40 | 1,067,313 |
| 2024-12-19 | 32.280 | 32.620 | 31.120 | 31.160 | 186.96 | 605,930 |
| 2024-12-18 | 31.910 | 32.970 | 31.810 | 32.910 | 197.46 | 434,819 |
| 2024-12-17 | 32.190 | 32.320 | 31.740 | 31.970 | 191.82 | 299,568 |
| 2024-12-16 | 32.520 | 32.760 | 31.990 | 32.250 | 193.50 | 372,145 |
| 2024-12-13 | 32.450 | 33.160 | 32.430 | 32.560 | 195.36 | 536,631 |
| 2024-12-12 | 33.000 | 33.180 | 32.570 | 32.730 | 196.38 | 489,257 |
| 2024-12-11 | 31.430 | 33.030 | 30.820 | 33.000 | 198.00 | 1,376,374 |
| 2024-12-10 | 31.000 | 31.330 | 30.620 | 31.040 | 186.24 | 380,085 |
| 2024-12-09 | 31.200 | 31.680 | 30.990 | 31.190 | 187.14 | 454,156 |
| 2024-12-06 | 29.690 | 31.490 | 29.500 | 31.200 | 187.20 | 1,252,888 |
| 2024-12-05 | 29.600 | 29.820 | 29.070 | 29.710 | 178.26 | 805,471 |
| 2024-12-04 | 28.960 | 29.900 | 28.840 | 29.580 | 177.48 | 749,946 |
| 2024-12-03 | 28.350 | 29.040 | 28.110 | 28.960 | 173.76 | 576,763 |
| 2024-12-02 | 28.750 | 29.080 | 28.300 | 28.340 | 170.04 | 472,449 |
| 2024-11-29 | 28.900 | 29.740 | 28.640 | 28.770 | 172.62 | 922,781 |
| 2024-11-28 | 29.330 | 29.860 | 28.860 | 28.950 | 173.70 | 484,998 |
| 2024-11-27 | 29.380 | 29.800 | 28.940 | 29.360 | 176.16 | 618,374 |
| 2024-11-26 | 28.640 | 29.970 | 28.440 | 29.440 | 176.64 | 865,803 |
| 2024-11-25 | 27.630 | 29.030 | 27.630 | 28.920 | 173.52 | 950,146 |
| 2024-11-22 | 27.620 | 27.930 | 27.170 | 27.550 | 165.30 | 584,024 |
| 2024-11-21 | 28.650 | 29.080 | 27.070 | 27.500 | 165.00 | 1,236,652 |
| 2024-11-20 | 28.100 | 29.500 | 28.030 | 28.500 | 171.00 | 1,075,933 |
| 2024-11-19 | 29.180 | 30.240 | 27.570 | 28.030 | 168.18 | 1,113,878 |
| 2024-11-18 | 29.200 | 29.840 | 28.080 | 28.730 | 172.38 | 1,003,881 |
| 2024-11-15 | 29.200 | 30.240 | 28.230 | 28.700 | 172.20 | 1,525,162 |
| 2024-11-14 | 29.550 | 30.230 | 26.600 | 28.790 | 172.74 | 3,738,159 |
| 2024-11-13 | 26.660 | 27.140 | 26.200 | 27.100 | 162.60 | 572,436 |
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.