Embracer Group AB (publ) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	89.660	93.000	89.520	90.080	90.080	861,279
2026-10-15	88.460	89.720	87.120	89.660	89.660	565,362
2026-10-14	92.700	93.640	87.740	87.820	87.820	1,589,614
2026-10-13	91.260	92.900	90.500	92.900	92.900	780,595
2026-10-12	88.060	91.600	87.640	90.820	90.820	1,102,518
2026-10-09	84.100	87.160	83.280	87.160	87.160	827,266
2026-10-08	85.080	85.680	83.960	84.100	84.100	443,946
2026-10-07	85.180	85.660	83.800	85.120	85.120	646,358
2026-10-06	85.860	87.540	85.140	85.660	85.660	285,591
2026-10-05	85.040	85.780	82.780	85.440	85.440	459,461
2026-10-02	88.060	88.700	85.540	85.540	85.540	431,662
2026-10-01	86.220	90.580	85.660	88.160	88.160	824,959
2026-09-30	85.980	86.640	83.940	86.000	86.000	620,828
2026-09-29	83.380	86.000	83.380	85.200	85.200	388,934
2026-09-28	83.860	83.900	81.500	83.700	83.700	508,925
2026-09-25	83.720	84.900	82.800	83.100	83.100	400,231
2026-09-24	86.420	86.420	82.280	83.720	83.720	384,271
2026-09-23	86.200	86.760	84.600	86.420	86.420	346,565
2026-09-22	82.420	86.200	82.240	86.200	86.200	504,602
2026-09-21	81.540	83.520	81.340	82.220	82.220	396,522
2026-09-18	84.820	86.080	81.100	82.120	82.120	1,896,356

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.