Embracer Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	14.448	14.712	14.076	14.334	86.004	75,190
2023-12-12	14.810	14.848	14.389	14.533	87.200	88,813
2023-12-11	14.946	15.323	14.690	14.957	89.739	166,076
2023-12-08	14.620	15.046	14.544	14.785	88.712	179,988
2023-12-07	14.030	14.775	13.587	14.726	88.355	74,650
2023-12-06	13.995	14.508	13.815	14.226	85.357	165,395
2023-12-05	13.359	14.152	12.880	13.629	81.772	298,901
2023-12-04	12.698	13.489	12.609	13.277	79.663	66,018
2023-12-01	12.601	12.867	12.446	12.775	76.647	109,806
2023-11-30	12.090	12.745	11.927	12.307	73.842	108,020
2023-11-29	11.900	12.478	11.870	12.198	73.188	119,795
2023-11-28	11.842	11.878	11.465	11.643	69.861	106,237
2023-11-27	11.704	11.946	11.677	11.872	71.234	67,962
2023-11-24	12.236	12.250	11.739	11.852	71.110	117,602
2023-11-23	12.370	12.582	12.204	12.462	74.772	34,658
2023-11-22	11.992	12.451	11.799	12.254	73.521	41,944
2023-11-21	12.951	12.995	12.280	12.471	74.825	93,951
2023-11-20	13.011	13.228	12.416	12.872	77.234	237,505
2023-11-17	11.995	13.022	11.658	12.927	77.560	223,253
2023-11-16	12.745	13.283	11.783	11.806	70.837	503,550
2023-11-15	11.859	12.141	11.342	11.472	68.831	199,255
2023-11-14	10.989	11.745	10.740	11.503	69.018	148,879
2023-11-13	10.801	10.918	10.617	10.917	65.501	73,447
2023-11-10	10.883	11.033	10.598	10.997	65.984	370,423
2023-11-09	10.710	11.552	10.699	11.254	67.524	43,789
2023-11-08	10.280	10.908	10.280	10.715	64.287	90,757
2023-11-07	10.446	10.577	10.109	10.144	60.864	227,553
2023-11-06	10.566	10.760	10.451	10.552	63.313	292,182
2023-11-03	9.992	10.725	9.992	10.674	64.046	18,382
2023-11-02	9.670	10.375	9.670	10.064	60.382	65,776
2023-11-01	9.925	9.929	9.451	9.905	59.432	77,070
2023-10-31	9.629	10.013	9.567	9.834	59.003	24,783
2023-10-30	9.842	9.892	9.445	9.635	57.807	221,290
2023-10-27	9.966	10.069	9.589	9.690	58.141	220,303
2023-10-26	9.784	9.866	9.423	9.689	58.136	199,608
2023-10-25	10.078	10.078	9.539	9.692	58.153	70,666
2023-10-24	9.690	10.076	9.690	10.028	60.170	78,011
2023-10-23	10.066	10.154	9.367	9.612	57.673	54,111
2023-10-20	10.367	10.402	9.750	10.008	60.049	197,384
2023-10-19	10.549	10.855	10.471	10.474	62.842	58,382
2023-10-18	10.358	10.730	10.358	10.639	63.833	168,774
2023-10-17	10.762	10.807	10.288	10.475	62.850	39,513
2023-10-16	10.870	10.921	10.573	10.794	64.767	172,806
2023-10-13	11.193	11.242	10.839	10.949	65.694	54,139
2023-10-12	11.495	11.655	11.291	11.340	68.038	34,071
2023-10-11	11.625	11.973	11.457	11.719	70.311	68,723
2023-10-10	11.419	11.864	11.413	11.784	70.703	92,461
2023-10-09	11.378	11.625	11.231	11.267	67.605	88,591
2023-10-06	11.519	11.628	11.022	11.200	67.197	81,366
2023-10-05	10.995	11.698	10.787	11.044	66.263	163,856
2023-10-04	11.041	11.098	10.388	10.734	64.402	203,437
2023-10-03	11.685	11.785	11.294	11.333	67.999	213,012
2023-10-02	12.019	12.144	11.622	11.726	70.356	122,864
2023-09-29	11.902	12.019	11.579	11.855	71.132	172,718
2023-09-28	11.622	11.690	11.372	11.500	69.000	82,764
2023-09-27	12.492	12.549	11.745	12.446	74.674	89,557
2023-09-26	13.071	13.215	12.467	12.467	74.804	53,878
2023-09-25	13.976	14.014	13.150	13.215	79.288	174,328
2023-09-22	13.791	14.318	13.791	14.011	84.063	197,555
2023-09-21	13.734	14.166	13.617	13.748	82.487	189,131

← NewerPage 13 of 21 · 1,251 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.