Embracer Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	14.576	15.008	14.511	14.869	89.212	97,865
2023-06-26	14.109	14.753	13.894	14.354	86.121	77,144
2023-06-22	13.606	14.264	13.568	14.015	84.092	175,763
2023-06-21	13.783	13.978	13.652	13.862	83.169	196,086
2023-06-20	14.527	14.769	13.842	13.960	83.759	153,635
2023-06-19	14.655	15.016	14.497	14.712	88.272	48,406
2023-06-16	15.549	15.935	14.783	14.788	88.730	210,362
2023-06-15	14.296	15.033	14.141	14.987	89.921	121,089
2023-06-14	14.372	14.622	13.794	14.400	86.398	248,542
2023-06-13	15.342	15.400	13.878	14.101	84.603	78,951
2023-06-12	14.204	14.329	13.804	14.090	84.538	68,051
2023-06-09	13.666	14.046	13.448	13.609	81.656	47,706
2023-06-08	13.334	13.639	13.147	13.597	81.581	104,897
2023-06-07	13.788	14.120	13.486	13.587	81.522	71,129
2023-06-05	13.582	13.630	13.228	13.494	80.966	94,641
2023-06-02	14.891	15.016	13.639	14.324	85.941	103,896
2023-06-01	13.967	14.851	13.598	14.325	85.951	76,632
2023-05-31	12.658	13.842	12.658	13.563	81.375	870,055
2023-05-30	12.163	13.571	11.969	13.084	78.505	155,754
2023-05-26	11.334	13.033	11.033	11.293	67.759	303,921
2023-05-25	12.731	12.880	11.321	11.624	69.746	345,858
2023-05-24	14.777	14.886	12.092	12.906	77.434	400,401
2023-05-23	22.364	22.978	22.136	22.475	134.85	29,846
2023-05-22	22.685	23.073	21.723	22.653	135.92	49,742
2023-05-19	22.804	23.060	22.179	22.382	134.29	100,317
2023-05-17	24.432	24.432	22.802	23.491	140.95	108,269
2023-05-16	26.280	26.280	23.571	24.252	145.51	92,464
2023-05-15	28.391	28.799	28.261	28.732	172.39	12,298
2023-05-12	29.408	29.639	28.408	28.959	173.76	106,131
2023-05-11	29.348	30.185	29.076	29.418	176.51	13,286
2023-05-10	28.245	28.891	28.033	28.546	171.28	19,457
2023-05-09	28.217	28.565	27.864	28.459	170.76	9,187
2023-05-05	28.179	28.246	27.848	28.239	169.43	137,951
2023-05-04	27.419	28.277	27.228	28.144	168.86	123,074
2023-05-03	26.967	27.560	26.837	27.255	163.53	18,598
2023-05-02	28.386	29.025	27.375	27.813	166.88	6,397
2023-04-28	28.169	29.348	28.022	28.896	173.38	16,280
2023-04-27	27.701	28.478	27.446	28.223	169.34	42,998
2023-04-26	26.503	28.560	26.402	27.983	167.90	60,362
2023-04-25	26.182	27.674	26.084	26.753	160.52	40,517
2023-04-24	24.894	26.217	24.568	24.680	148.08	22,303
2023-04-21	23.821	24.386	23.573	24.006	144.04	70,868
2023-04-20	24.603	24.720	23.630	23.888	143.33	51,078
2023-04-19	25.269	25.269	24.367	24.811	148.87	16,874
2023-04-18	24.579	26.086	24.294	24.568	147.41	61,641
2023-04-17	24.307	24.443	23.929	24.350	146.10	19,336
2023-04-14	24.375	24.511	23.929	23.933	143.60	14,988
2023-04-13	23.916	24.266	23.902	24.117	144.70	182,784
2023-04-12	24.731	24.826	23.913	24.134	144.80	26,445
2023-04-11	24.813	24.813	24.307	24.623	147.74	15,415
2023-04-06	24.658	24.660	24.226	24.539	147.23	21,291
2023-04-05	25.302	25.394	24.734	24.825	148.95	21,703
2023-04-04	25.943	26.682	25.328	25.664	153.98	13,667
2023-04-03	26.424	26.546	25.552	25.879	155.27	20,622
2023-03-31	25.736	26.440	25.527	25.811	154.86	37,892
2023-03-30	24.606	25.481	24.549	24.731	148.39	14,239
2023-03-29	23.698	25.391	23.611	24.574	147.44	28,032
2023-03-28	24.592	25.000	22.913	23.623	141.74	139,728
2023-03-27	26.505	27.592	26.470	27.294	163.76	18,160
2023-03-24	27.592	27.728	26.707	26.753	160.52	26,820

← NewerPage 15 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.