Embracer Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 12.853 | 13.103 | 12.669 | 13.095 | 78.572 | 15,309 |
| 2024-06-10 | 13.359 | 13.413 | 12.875 | 13.364 | 80.185 | 5,998 |
| 2024-06-07 | 13.120 | 13.609 | 13.082 | 13.327 | 79.960 | 8,112 |
| 2024-06-05 | 13.755 | 13.848 | 13.315 | 13.552 | 81.312 | 11,387 |
| 2024-06-04 | 14.332 | 14.451 | 14.141 | 14.288 | 85.727 | 6,529 |
| 2024-06-03 | 14.342 | 14.359 | 14.158 | 14.222 | 85.332 | 6,173 |
| 2024-05-31 | 14.419 | 14.473 | 14.130 | 14.473 | 86.837 | 13,246 |
| 2024-05-30 | 14.196 | 14.522 | 14.196 | 14.416 | 86.495 | 7,067 |
| 2024-05-29 | 14.315 | 14.495 | 14.103 | 14.325 | 85.949 | 12,640 |
| 2024-05-28 | 14.652 | 14.674 | 14.408 | 14.577 | 87.463 | 12,012 |
| 2024-05-24 | 14.565 | 15.196 | 14.152 | 14.512 | 87.071 | 38,282 |
| 2024-05-23 | 14.919 | 15.728 | 14.592 | 15.068 | 90.407 | 29,589 |
| 2024-05-22 | 15.886 | 16.326 | 15.886 | 16.242 | 97.452 | 20,475 |
| 2024-05-21 | 15.908 | 16.114 | 15.587 | 15.880 | 95.280 | 11,275 |
| 2024-05-20 | 16.321 | 16.321 | 16.016 | 16.167 | 97.004 | 5,434 |
| 2024-05-17 | 16.234 | 16.380 | 15.995 | 16.165 | 96.993 | 6,573 |
| 2024-05-16 | 16.658 | 16.679 | 16.413 | 16.609 | 99.654 | 6,517 |
| 2024-05-15 | 17.223 | 17.223 | 16.473 | 16.841 | 101.05 | 11,100 |
| 2024-05-14 | 16.397 | 17.125 | 16.179 | 16.426 | 98.558 | 19,432 |
| 2024-05-13 | 16.060 | 16.451 | 16.060 | 16.281 | 97.687 | 10,059 |
| 2024-05-10 | 15.924 | 16.598 | 15.832 | 16.322 | 97.933 | 25,491 |
| 2024-05-08 | 15.033 | 15.560 | 15.016 | 15.294 | 91.761 | 71,422 |
| 2024-05-07 | 14.000 | 15.679 | 14.000 | 15.337 | 92.022 | 17,278 |
| 2024-05-03 | 14.185 | 14.995 | 14.185 | 14.730 | 88.381 | 4,997 |
| 2024-05-02 | 15.364 | 15.364 | 14.853 | 15.037 | 90.224 | 13,346 |
| 2024-04-30 | 14.902 | 15.332 | 13.886 | 15.159 | 90.957 | 12,348 |
| 2024-04-29 | 14.185 | 14.755 | 14.185 | 14.755 | 88.533 | 18,523 |
| 2024-04-26 | 15.114 | 15.266 | 14.576 | 14.693 | 88.156 | 69,894 |
| 2024-04-25 | 15.272 | 15.527 | 14.679 | 15.016 | 90.098 | 25,300 |
| 2024-04-24 | 15.370 | 15.696 | 14.897 | 15.429 | 92.576 | 138,808 |
| 2024-04-23 | 15.044 | 15.685 | 14.603 | 15.259 | 91.551 | 72,385 |
| 2024-04-22 | 15.745 | 16.250 | 14.701 | 14.955 | 89.731 | 130,827 |
| 2024-04-19 | 13.603 | 13.891 | 13.478 | 13.685 | 82.109 | 37,100 |
| 2024-04-18 | 13.424 | 14.027 | 13.408 | 13.924 | 83.544 | 52,652 |
| 2024-04-17 | 13.169 | 13.576 | 13.169 | 13.304 | 79.825 | 30,628 |
| 2024-04-16 | 13.207 | 13.332 | 12.919 | 13.165 | 78.988 | 35,153 |
| 2024-04-15 | 14.092 | 14.185 | 13.462 | 13.886 | 83.315 | 35,962 |
| 2024-04-12 | 14.098 | 14.946 | 14.098 | 14.684 | 88.105 | 156,598 |
| 2024-04-11 | 13.663 | 14.294 | 13.179 | 13.669 | 82.012 | 86,217 |
| 2024-04-10 | 13.669 | 14.413 | 13.544 | 13.591 | 81.546 | 46,815 |
| 2024-04-09 | 13.701 | 14.158 | 13.304 | 13.853 | 83.120 | 63,195 |
| 2024-04-08 | 14.011 | 14.011 | 13.652 | 13.803 | 82.819 | 50,793 |
| 2024-04-05 | 13.832 | 14.375 | 13.283 | 13.881 | 83.287 | 75,717 |
| 2024-04-04 | 13.755 | 14.402 | 13.712 | 14.288 | 85.728 | 59,884 |
| 2024-04-03 | 13.484 | 13.967 | 13.044 | 13.480 | 80.877 | 96,043 |
| 2024-04-02 | 12.929 | 13.908 | 12.701 | 13.560 | 81.357 | 125,115 |
| 2024-03-28 | 12.440 | 12.688 | 11.190 | 12.688 | 76.125 | 86,217 |
| 2024-03-27 | 10.101 | 11.304 | 10.101 | 11.215 | 67.288 | 90,227 |
| 2024-03-26 | 10.191 | 10.489 | 10.044 | 10.163 | 60.978 | 70,606 |
| 2024-03-25 | 10.170 | 10.332 | 9.741 | 10.324 | 61.944 | 96,406 |
| 2024-03-22 | 9.891 | 10.326 | 9.784 | 10.171 | 61.024 | 370,145 |
| 2024-03-21 | 9.215 | 9.999 | 9.215 | 9.779 | 58.676 | 986,911 |
| 2024-03-20 | 9.228 | 9.377 | 9.061 | 9.164 | 54.986 | 40,133 |
| 2024-03-19 | 9.204 | 9.598 | 8.786 | 9.284 | 55.702 | 179,816 |
| 2024-03-18 | 8.465 | 9.749 | 8.460 | 8.836 | 53.015 | 250,079 |
| 2024-03-15 | 8.326 | 8.588 | 8.210 | 8.296 | 49.775 | 107,427 |
| 2024-03-14 | 10.202 | 10.294 | 8.311 | 8.486 | 50.914 | 152,810 |
| 2024-03-13 | 9.155 | 9.614 | 8.765 | 8.922 | 53.531 | 196,918 |
| 2024-03-12 | 8.822 | 9.242 | 8.698 | 9.130 | 54.782 | 45,321 |
| 2024-03-11 | 8.644 | 8.852 | 8.626 | 8.795 | 52.769 | 146,079 |
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.