Embracer Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	13.796	14.122	13.633	14.013	84.076	240,519
2023-09-19	13.823	14.046	13.500	13.631	81.786	295,828
2023-09-18	14.323	14.371	13.959	14.103	84.615	40,428
2023-09-15	14.666	14.671	14.255	14.442	86.651	34,766
2023-09-14	14.394	14.554	14.185	14.522	87.130	124,954
2023-09-13	14.755	14.837	14.068	14.231	85.386	130,499
2023-09-12	15.038	15.038	14.736	14.755	88.533	12,211
2023-09-11	14.204	15.027	13.984	14.891	89.346	58,050
2023-09-08	14.264	14.416	13.910	14.029	84.173	79,518
2023-09-07	14.902	15.082	14.079	14.215	85.289	23,024
2023-09-06	15.484	15.647	14.948	15.152	90.913	136,283
2023-09-05	15.503	15.734	15.313	15.498	92.986	480,823
2023-09-04	15.416	15.669	15.190	15.415	92.490	121,252
2023-09-01	14.329	15.250	14.155	15.126	90.755	151,648
2023-08-31	13.462	14.568	13.351	14.429	86.576	456,675
2023-08-30	13.554	13.753	13.351	13.641	81.848	348,187
2023-08-29	13.185	13.732	13.044	13.698	82.188	129,792
2023-08-25	13.261	13.681	12.984	13.261	79.568	169,624
2023-08-24	14.611	14.611	13.318	13.351	80.103	46,185
2023-08-23	14.552	14.726	14.307	14.351	86.103	142,710
2023-08-22	14.997	15.044	14.242	14.674	88.044	196,655
2023-08-21	15.840	16.041	14.615	14.991	89.947	122,363
2023-08-18	15.766	16.685	15.375	15.617	93.701	72,993
2023-08-17	15.478	16.076	13.788	15.995	95.970	316,382
2023-08-16	15.152	15.152	14.152	14.326	85.957	229,745
2023-08-15	15.247	15.905	14.288	15.103	90.616	238,320
2023-08-14	15.294	15.989	15.217	15.687	94.122	37,732
2023-08-11	15.592	15.796	15.133	15.220	91.323	69,292
2023-08-10	15.473	15.788	15.334	15.653	93.917	28,196
2023-08-09	15.405	15.761	15.310	15.526	93.153	78,216
2023-08-08	15.400	15.462	14.867	15.226	91.357	75,839
2023-08-07	16.141	16.141	15.465	15.489	92.935	10,537
2023-08-04	15.804	16.247	15.755	16.220	97.321	63,765
2023-08-03	15.486	15.739	15.329	15.658	93.946	77,803
2023-08-02	16.114	16.228	15.761	15.761	94.565	135,730
2023-08-01	16.372	16.701	16.283	16.503	99.016	69,285
2023-07-31	16.443	16.592	16.345	16.443	98.658	109,034
2023-07-28	16.302	16.813	16.272	16.627	99.763	88,550
2023-07-27	16.285	16.750	16.253	16.506	99.038	332,737
2023-07-26	15.910	16.508	15.478	16.111	96.666	414,413
2023-07-25	15.644	16.114	15.435	15.973	95.840	190,837
2023-07-24	15.106	15.554	14.946	15.541	93.245	91,528
2023-07-21	14.671	15.145	14.519	14.859	89.152	51,760
2023-07-20	14.671	14.867	14.497	14.698	88.190	115,384
2023-07-19	13.669	14.921	13.590	14.694	88.162	561,837
2023-07-18	13.658	13.658	13.383	13.576	81.457	159,580
2023-07-17	13.579	13.829	13.478	13.669	82.011	83,602
2023-07-14	13.391	13.710	13.217	13.555	81.329	107,467
2023-07-13	13.669	14.090	13.630	13.829	82.973	138,668
2023-07-12	13.372	13.639	13.315	13.546	81.277	266,726
2023-07-11	13.147	13.242	12.829	13.102	78.609	112,454
2023-07-10	12.826	13.101	12.739	12.883	77.295	173,619
2023-07-07	13.044	13.209	12.701	13.087	78.522	96,267
2023-07-06	13.587	13.750	12.807	13.120	78.721	827,094
2023-07-05	14.728	15.054	14.728	14.821	88.924	13,348
2023-07-04	14.489	14.995	14.351	14.910	89.462	79,142
2023-07-03	14.541	14.742	14.353	14.444	86.665	72,936
2023-06-30	15.152	15.152	14.315	14.498	86.990	94,501
2023-06-29	15.215	15.253	14.870	15.072	90.433	65,747
2023-06-28	15.269	15.337	14.554	14.628	87.766	161,591

← NewerPage 14 of 21 · 1,250 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.