Embracer Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 13.005 | 13.723 | 13.005 | 13.633 | 81.798 | 7,946 |
| 2024-09-04 | 12.446 | 13.201 | 12.364 | 13.099 | 78.594 | 17,189 |
| 2024-09-03 | 12.783 | 12.799 | 12.533 | 12.701 | 76.207 | 4,987 |
| 2024-09-02 | 13.098 | 13.130 | 12.723 | 12.842 | 77.054 | 15,687 |
| 2024-08-30 | 13.044 | 13.120 | 12.880 | 13.082 | 78.489 | 8,260 |
| 2024-08-29 | 12.875 | 13.044 | 12.783 | 13.038 | 78.228 | 2,321 |
| 2024-08-28 | 12.967 | 13.103 | 12.696 | 12.886 | 77.315 | 14,222 |
| 2024-08-27 | 13.337 | 13.636 | 13.152 | 13.163 | 78.978 | 1,724 |
| 2024-08-23 | 12.788 | 13.364 | 12.788 | 13.364 | 80.185 | 14,652 |
| 2024-08-22 | 12.935 | 13.092 | 12.848 | 12.859 | 77.152 | 5,016 |
| 2024-08-21 | 13.201 | 13.587 | 12.973 | 13.071 | 78.424 | 5,724 |
| 2024-08-20 | 12.837 | 13.364 | 12.837 | 13.298 | 79.789 | 9,873 |
| 2024-08-19 | 12.609 | 12.967 | 12.424 | 12.946 | 77.674 | 3,173 |
| 2024-08-16 | 12.136 | 12.826 | 12.022 | 12.473 | 74.837 | 13,505 |
| 2024-08-15 | 11.446 | 12.609 | 11.446 | 11.788 | 70.728 | 17,468 |
| 2024-08-14 | 12.978 | 13.190 | 12.554 | 12.712 | 76.272 | 14,656 |
| 2024-08-13 | 12.913 | 12.984 | 12.516 | 12.880 | 77.283 | 22,643 |
| 2024-08-12 | 13.212 | 13.310 | 13.054 | 13.065 | 78.391 | 5,203 |
| 2024-08-09 | 13.147 | 13.533 | 13.125 | 13.179 | 79.076 | 4,579 |
| 2024-08-08 | 12.978 | 13.152 | 12.821 | 13.152 | 78.913 | 3,010 |
| 2024-08-07 | 12.832 | 13.266 | 12.772 | 13.245 | 79.467 | 5,999 |
| 2024-08-06 | 12.832 | 13.098 | 12.440 | 12.777 | 76.663 | 8,830 |
| 2024-08-05 | 11.962 | 12.663 | 11.522 | 12.614 | 75.685 | 11,270 |
| 2024-08-02 | 14.408 | 14.408 | 13.152 | 13.315 | 79.889 | 7,687 |
| 2024-08-01 | 14.815 | 14.929 | 14.484 | 14.658 | 87.950 | 3,818 |
| 2024-07-31 | 14.804 | 15.169 | 14.772 | 14.950 | 89.701 | 4,690 |
| 2024-07-30 | 14.620 | 14.821 | 14.522 | 14.624 | 87.745 | 1,659 |
| 2024-07-29 | 14.810 | 15.054 | 14.761 | 14.917 | 89.504 | 3,200 |
| 2024-07-26 | 14.620 | 14.908 | 14.495 | 14.747 | 88.482 | 5,091 |
| 2024-07-25 | 14.103 | 14.565 | 13.902 | 14.243 | 85.456 | 12,565 |
| 2024-07-24 | 13.467 | 14.353 | 13.467 | 13.993 | 83.958 | 20,403 |
| 2024-07-23 | 12.984 | 13.582 | 12.984 | 12.999 | 77.997 | 7,583 |
| 2024-07-22 | 12.544 | 13.120 | 12.544 | 12.993 | 77.955 | 15,289 |
| 2024-07-19 | 13.342 | 13.391 | 12.652 | 12.910 | 77.462 | 9,646 |
| 2024-07-18 | 13.152 | 13.511 | 12.679 | 13.320 | 79.918 | 8,454 |
| 2024-07-17 | 13.288 | 13.663 | 13.174 | 13.185 | 79.109 | 3,700 |
| 2024-07-16 | 13.299 | 13.505 | 13.272 | 13.388 | 80.328 | 3,989 |
| 2024-07-15 | 13.614 | 13.630 | 13.380 | 13.515 | 81.089 | 7,576 |
| 2024-07-12 | 13.386 | 13.745 | 13.342 | 13.622 | 81.732 | 9,294 |
| 2024-07-11 | 13.375 | 13.554 | 13.141 | 13.367 | 80.200 | 13,123 |
| 2024-07-10 | 13.348 | 13.582 | 13.348 | 13.478 | 80.869 | 3,722 |
| 2024-07-09 | 13.592 | 13.592 | 13.169 | 13.342 | 80.054 | 3,687 |
| 2024-07-08 | 13.391 | 13.587 | 13.391 | 13.476 | 80.857 | 39,781 |
| 2024-07-05 | 12.788 | 13.511 | 12.788 | 13.250 | 79.498 | 6,418 |
| 2024-07-04 | 12.837 | 12.935 | 12.723 | 12.839 | 77.032 | 6,950 |
| 2024-07-03 | 12.571 | 12.891 | 12.522 | 12.747 | 76.482 | 3,362 |
| 2024-07-02 | 12.625 | 12.837 | 12.527 | 12.647 | 75.880 | 38,752 |
| 2024-07-01 | 12.935 | 12.935 | 12.228 | 12.744 | 76.466 | 4,795 |
| 2024-06-28 | 12.717 | 12.951 | 12.647 | 12.717 | 76.304 | 4,202 |
| 2024-06-27 | 12.554 | 12.712 | 12.299 | 12.476 | 74.855 | 2,671 |
| 2024-06-26 | 12.592 | 12.810 | 12.364 | 12.500 | 75.000 | 6,161 |
| 2024-06-25 | 12.924 | 12.924 | 12.413 | 12.538 | 75.225 | 25,692 |
| 2024-06-24 | 12.837 | 12.891 | 12.467 | 12.725 | 76.353 | 8,110 |
| 2024-06-20 | 12.402 | 12.663 | 12.255 | 12.255 | 73.533 | 10,435 |
| 2024-06-19 | 12.103 | 12.255 | 12.065 | 12.232 | 73.394 | 8,645 |
| 2024-06-18 | 12.777 | 12.777 | 12.190 | 12.446 | 74.676 | 6,461 |
| 2024-06-17 | 12.511 | 12.614 | 12.419 | 12.551 | 75.304 | 13,517 |
| 2024-06-14 | 13.044 | 13.044 | 12.397 | 12.717 | 76.302 | 15,342 |
| 2024-06-13 | 13.250 | 13.462 | 12.935 | 13.308 | 79.845 | 3,960 |
| 2024-06-12 | 12.625 | 13.516 | 12.625 | 13.136 | 78.815 | 10,003 |
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.