Embracer Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 26.660 | 27.140 | 26.200 | 27.100 | 162.60 | 572,436 |
| 2024-11-12 | 26.690 | 27.220 | 26.180 | 26.820 | 160.92 | 671,490 |
| 2024-11-11 | 30.190 | 30.370 | 26.120 | 26.750 | 160.50 | 1,804,928 |
| 2024-11-08 | 30.290 | 30.620 | 29.820 | 29.930 | 179.58 | 293,465 |
| 2024-11-07 | 29.500 | 30.390 | 29.480 | 30.260 | 181.56 | 354,448 |
| 2024-11-06 | 30.850 | 30.850 | 29.410 | 29.460 | 176.76 | 516,860 |
| 2024-11-05 | 30.520 | 31.380 | 30.520 | 30.850 | 185.10 | 340,395 |
| 2024-11-04 | 30.990 | 31.190 | 30.370 | 30.520 | 183.12 | 353,102 |
| 2024-11-01 | 30.630 | 31.060 | 30.460 | 31.050 | 186.30 | 183,122 |
| 2024-10-31 | 30.820 | 31.150 | 30.450 | 30.710 | 184.26 | 359,863 |
| 2024-10-30 | 31.150 | 31.870 | 30.920 | 30.970 | 185.82 | 518,544 |
| 2024-10-29 | 30.790 | 31.440 | 30.440 | 31.150 | 186.90 | 646,299 |
| 2024-10-28 | 29.780 | 30.670 | 29.700 | 30.540 | 183.24 | 348,490 |
| 2024-10-25 | 28.520 | 29.870 | 28.420 | 29.870 | 179.22 | 520,322 |
| 2024-10-24 | 29.260 | 29.420 | 28.680 | 28.680 | 172.08 | 361,773 |
| 2024-10-23 | 29.150 | 29.660 | 29.120 | 29.270 | 175.62 | 317,038 |
| 2024-10-22 | 28.290 | 29.180 | 28.100 | 29.120 | 174.72 | 433,258 |
| 2024-10-21 | 29.060 | 29.060 | 28.120 | 28.360 | 170.16 | 540,647 |
| 2024-10-18 | 29.070 | 29.480 | 28.850 | 29.150 | 174.90 | 263,534 |
| 2024-10-17 | 29.020 | 29.500 | 28.850 | 29.210 | 175.26 | 489,773 |
| 2024-10-16 | 30.680 | 30.680 | 29.020 | 29.020 | 174.12 | 998,850 |
| 2024-10-15 | 28.810 | 31.250 | 28.810 | 30.820 | 184.92 | 2,041,602 |
| 2024-10-14 | 29.200 | 29.960 | 28.620 | 28.950 | 173.70 | 437,735 |
| 2024-10-11 | 29.220 | 29.350 | 28.750 | 29.010 | 174.06 | 324,464 |
| 2024-10-10 | 29.300 | 29.300 | 28.760 | 29.240 | 175.44 | 365,698 |
| 2024-10-09 | 29.080 | 29.300 | 28.700 | 29.300 | 175.80 | 367,578 |
| 2024-10-08 | 28.700 | 29.600 | 28.590 | 29.010 | 174.06 | 710,712 |
| 2024-10-07 | 28.920 | 29.170 | 28.320 | 29.000 | 174.00 | 500,464 |
| 2024-10-04 | 26.980 | 29.100 | 26.900 | 28.840 | 173.04 | 1,275,319 |
| 2024-10-03 | 26.840 | 27.600 | 26.420 | 26.980 | 161.88 | 461,114 |
| 2024-10-02 | 26.300 | 27.050 | 25.970 | 26.980 | 161.88 | 643,353 |
| 2024-10-01 | 26.440 | 27.100 | 26.120 | 26.120 | 156.72 | 458,442 |
| 2024-09-30 | 26.650 | 27.060 | 26.080 | 26.390 | 158.34 | 547,524 |
| 2024-09-27 | 26.510 | 27.150 | 26.010 | 26.650 | 159.90 | 876,911 |
| 2024-09-26 | 25.750 | 26.850 | 25.450 | 26.400 | 158.40 | 676,424 |
| 2024-09-25 | 25.250 | 26.330 | 25.180 | 25.710 | 154.26 | 595,090 |
| 2024-09-24 | 25.690 | 26.000 | 25.210 | 25.360 | 152.16 | 476,693 |
| 2024-09-23 | 26.000 | 26.140 | 25.500 | 25.590 | 153.54 | 533,343 |
| 2024-09-20 | 26.680 | 26.850 | 25.780 | 25.840 | 155.04 | 1,246,433 |
| 2024-09-19 | 26.560 | 27.090 | 26.250 | 26.680 | 160.08 | 814,880 |
| 2024-09-18 | 25.530 | 26.100 | 25.090 | 26.020 | 156.12 | 565,451 |
| 2024-09-17 | 23.720 | 25.760 | 23.720 | 25.530 | 153.18 | 1,004,368 |
| 2024-09-16 | 24.300 | 24.300 | 23.650 | 23.720 | 142.32 | 283,047 |
| 2024-09-13 | 23.840 | 24.530 | 23.500 | 24.330 | 145.98 | 640,700 |
| 2024-09-12 | 24.380 | 24.490 | 23.470 | 23.720 | 142.32 | 481,082 |
| 2024-09-11 | 25.120 | 25.120 | 23.790 | 23.790 | 142.74 | 496,043 |
| 2024-09-10 | 25.090 | 25.970 | 24.870 | 24.930 | 149.58 | 459,912 |
| 2024-09-09 | 24.560 | 25.230 | 24.040 | 25.160 | 150.96 | 697,637 |
| 2024-09-06 | 24.980 | 25.190 | 24.500 | 24.540 | 147.24 | 538,251 |
| 2024-09-05 | 24.020 | 25.280 | 23.920 | 24.970 | 149.82 | 649,170 |
| 2024-09-04 | 22.890 | 24.350 | 22.700 | 24.190 | 145.14 | 657,894 |
| 2024-09-03 | 23.570 | 23.570 | 23.000 | 23.200 | 139.20 | 562,511 |
| 2024-09-02 | 24.100 | 24.200 | 23.410 | 23.570 | 141.42 | 581,836 |
| 2024-08-30 | 24.040 | 24.200 | 23.650 | 24.160 | 144.96 | 706,109 |
| 2024-08-29 | 23.590 | 24.030 | 23.500 | 23.990 | 143.94 | 508,297 |
| 2024-08-28 | 23.970 | 24.210 | 23.320 | 23.590 | 141.54 | 726,088 |
| 2024-08-27 | 24.710 | 25.150 | 24.160 | 24.160 | 144.96 | 399,202 |
| 2024-08-26 | 24.360 | 24.720 | 24.180 | 24.540 | 147.24 | 320,840 |
| 2024-08-23 | 23.650 | 24.600 | 23.560 | 24.440 | 146.64 | 485,854 |
| 2024-08-22 | 24.050 | 24.190 | 23.560 | 23.650 | 141.90 | 439,961 |
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.