Embracer Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-17	84.500	86.000	84.020	84.840	84.840	594,066
2026-09-16	84.760	85.500	82.800	84.460	84.460	663,079
2026-09-15	83.940	85.700	83.920	84.660	84.660	944,240
2026-09-14	79.980	84.620	79.980	84.620	84.620	1,102,361
2026-09-11	77.700	80.100	77.500	79.940	79.940	536,376
2026-09-10	76.220	77.920	75.900	77.740	77.740	472,895
2026-09-09	75.660	77.820	75.220	77.080	77.080	645,539
2026-09-08	74.560	75.800	74.300	75.740	75.740	406,827
2026-09-07	74.040	74.040	74.040	74.040	74.040	438,905
2026-09-04	75.360	75.360	73.480	74.040	74.040	624,027
2026-09-03	73.540	76.000	73.420	75.000	75.000	622,324
2026-09-02	72.960	73.700	71.640	73.660	73.660	579,183
2026-09-01	71.300	74.160	71.200	73.260	73.260	1,281,701
2026-08-31	73.040	73.040	70.920	71.660	71.660	903,709
2026-08-28	72.260	73.420	71.920	73.380	73.380	495,673
2026-08-27	73.640	73.900	72.000	72.440	72.440	674,626
2026-08-26	74.340	75.000	72.780	73.860	73.860	664,464
2026-08-25	74.180	76.840	74.180	74.320	74.320	743,492
2026-08-24	74.700	74.940	73.500	74.140	74.140	301,201
2026-08-21	71.680	75.480	71.140	75.060	75.060	1,159,749
2026-08-20	72.700	73.780	71.440	72.060	72.060	436,098
2026-08-19	74.920	74.920	71.700	73.120	73.120	1,050,076
2026-08-18	74.100	76.300	73.260	75.200	75.200	743,028
2026-08-17	75.820	77.240	74.000	74.420	74.420	851,425
2026-08-14	73.500	76.860	72.700	76.180	76.180	1,677,492
2026-08-13	78.120	80.800	70.500	72.360	72.360	4,487,017
2026-08-12	69.840	70.600	67.520	67.520	67.520	642,327
2026-08-11	68.740	70.220	68.380	70.060	70.060	716,767
2026-08-10	67.440	69.640	67.320	68.980	68.980	722,821
2026-08-07	65.760	67.940	65.760	67.320	67.320	744,904
2026-08-06	66.300	67.200	64.700	65.540	65.540	824,743
2026-08-05	67.340	67.400	65.620	66.300	66.300	375,154
2026-08-04	67.300	68.140	65.800	67.620	67.620	912,095
2026-08-03	67.200	68.360	66.500	67.180	67.180	538,288
2026-07-31	69.560	70.020	67.340	67.340	67.340	407,749
2026-07-30	69.080	69.840	68.380	69.460	69.460	413,318
2026-07-29	69.100	70.120	68.680	69.300	69.300	447,309
2026-07-28	67.400	69.160	67.140	69.160	69.160	603,272
2026-07-27	64.700	68.880	64.700	67.380	67.380	683,085

Page 1 of 3 · 127 trading daysOlder →

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.