Embracer Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 9.064 | 9.114 | 8.770 | 8.847 | 53.083 | 193,964 |
| 2024-03-07 | 8.995 | 9.055 | 8.532 | 8.741 | 52.443 | 124,534 |
| 2024-03-06 | 9.605 | 9.637 | 9.003 | 9.043 | 54.258 | 120,597 |
| 2024-03-05 | 9.435 | 9.861 | 9.402 | 9.685 | 58.109 | 81,318 |
| 2024-03-04 | 10.727 | 10.779 | 9.691 | 9.807 | 58.840 | 68,059 |
| 2024-03-01 | 10.973 | 11.500 | 10.247 | 10.786 | 64.715 | 127,311 |
| 2024-02-29 | 9.349 | 9.890 | 9.200 | 9.575 | 57.452 | 22,127 |
| 2024-02-28 | 9.462 | 9.577 | 9.137 | 9.242 | 55.450 | 48,790 |
| 2024-02-27 | 9.103 | 9.697 | 8.989 | 9.518 | 57.106 | 123,861 |
| 2024-02-26 | 9.683 | 9.728 | 9.016 | 9.049 | 54.296 | 774,671 |
| 2024-02-23 | 9.788 | 9.788 | 9.538 | 9.634 | 57.806 | 169,422 |
| 2024-02-22 | 9.315 | 9.813 | 9.075 | 9.650 | 57.899 | 172,802 |
| 2024-02-21 | 9.177 | 9.348 | 9.035 | 9.169 | 55.012 | 49,047 |
| 2024-02-20 | 9.473 | 9.523 | 9.042 | 9.182 | 55.091 | 80,851 |
| 2024-02-19 | 9.579 | 9.789 | 9.327 | 9.550 | 57.300 | 82,748 |
| 2024-02-16 | 9.604 | 10.445 | 9.495 | 9.631 | 57.787 | 123,934 |
| 2024-02-15 | 11.592 | 11.592 | 8.969 | 9.775 | 58.648 | 292,092 |
| 2024-02-14 | 11.166 | 11.533 | 10.916 | 11.425 | 68.552 | 108,052 |
| 2024-02-13 | 11.620 | 11.720 | 11.258 | 11.343 | 68.060 | 101,432 |
| 2024-02-12 | 11.207 | 11.688 | 11.141 | 11.288 | 67.728 | 52,542 |
| 2024-02-09 | 10.869 | 11.353 | 10.812 | 11.295 | 67.767 | 92,275 |
| 2024-02-08 | 10.429 | 10.981 | 10.327 | 10.370 | 62.217 | 28,109 |
| 2024-02-07 | 10.516 | 10.559 | 10.057 | 10.412 | 62.472 | 37,769 |
| 2024-02-06 | 10.786 | 10.886 | 10.195 | 10.479 | 62.874 | 51,960 |
| 2024-02-05 | 11.141 | 11.141 | 10.690 | 10.747 | 64.480 | 39,058 |
| 2024-02-02 | 11.044 | 11.397 | 10.744 | 10.746 | 64.474 | 257,501 |
| 2024-02-01 | 10.789 | 11.467 | 10.755 | 11.300 | 67.802 | 52,070 |
| 2024-01-31 | 11.179 | 11.179 | 10.798 | 10.841 | 65.043 | 26,053 |
| 2024-01-30 | 11.552 | 11.671 | 10.970 | 11.109 | 66.655 | 51,473 |
| 2024-01-29 | 11.766 | 11.810 | 11.424 | 11.688 | 70.125 | 11,770 |
| 2024-01-26 | 11.669 | 11.997 | 11.438 | 11.765 | 70.587 | 60,133 |
| 2024-01-25 | 11.228 | 11.669 | 11.185 | 11.437 | 68.621 | 167,259 |
| 2024-01-24 | 11.242 | 11.514 | 11.179 | 11.394 | 68.364 | 106,623 |
| 2024-01-23 | 10.919 | 11.041 | 10.760 | 11.033 | 66.196 | 54,043 |
| 2024-01-22 | 11.063 | 11.193 | 10.548 | 10.719 | 64.313 | 40,327 |
| 2024-01-19 | 11.139 | 11.353 | 10.783 | 11.042 | 66.250 | 106,469 |
| 2024-01-18 | 11.818 | 11.924 | 11.285 | 11.285 | 67.712 | 76,511 |
| 2024-01-17 | 11.910 | 12.035 | 11.823 | 11.930 | 71.582 | 97,869 |
| 2024-01-16 | 12.310 | 12.440 | 11.954 | 12.169 | 73.012 | 116,422 |
| 2024-01-15 | 13.527 | 13.527 | 12.231 | 12.255 | 73.533 | 113,824 |
| 2024-01-12 | 13.215 | 13.573 | 13.207 | 13.428 | 80.567 | 67,951 |
| 2024-01-11 | 14.174 | 14.277 | 13.296 | 13.296 | 79.777 | 180,511 |
| 2024-01-10 | 14.204 | 14.266 | 13.938 | 14.174 | 85.043 | 43,376 |
| 2024-01-09 | 14.169 | 14.383 | 13.894 | 14.119 | 84.716 | 946,014 |
| 2024-01-08 | 13.978 | 14.269 | 13.880 | 14.255 | 85.533 | 57,356 |
| 2024-01-05 | 14.193 | 14.196 | 13.734 | 13.897 | 83.380 | 25,066 |
| 2024-01-04 | 14.326 | 14.519 | 14.117 | 14.261 | 85.566 | 601,741 |
| 2024-01-03 | 14.701 | 14.769 | 14.234 | 14.342 | 86.054 | 46,977 |
| 2024-01-02 | 14.870 | 15.025 | 14.561 | 14.769 | 88.614 | 57,904 |
| 2023-12-29 | 14.861 | 14.995 | 14.753 | 14.867 | 89.201 | 45,020 |
| 2023-12-28 | 15.348 | 15.459 | 14.829 | 15.014 | 90.087 | 183,167 |
| 2023-12-27 | 15.098 | 15.525 | 15.038 | 15.307 | 91.841 | 105,650 |
| 2023-12-22 | 14.234 | 15.008 | 14.151 | 14.706 | 88.233 | 56,261 |
| 2023-12-21 | 14.889 | 14.948 | 14.581 | 14.677 | 88.060 | 107,168 |
| 2023-12-20 | 15.092 | 15.209 | 14.900 | 15.035 | 90.209 | 61,912 |
| 2023-12-19 | 14.997 | 15.296 | 14.929 | 15.124 | 90.743 | 58,582 |
| 2023-12-18 | 15.353 | 15.476 | 14.889 | 15.116 | 90.696 | 128,116 |
| 2023-12-15 | 15.867 | 16.019 | 15.595 | 15.885 | 95.312 | 364,377 |
| 2023-12-14 | 15.554 | 16.068 | 15.166 | 15.820 | 94.921 | 1,051,821 |
| 2023-12-13 | 14.448 | 14.712 | 14.076 | 14.334 | 86.004 | 75,190 |
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.