Embracer Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	27.255	27.544	27.122	27.337	164.02	13,397
2023-03-22	27.299	27.647	26.856	27.285	163.71	29,091
2023-03-21	28.250	28.250	26.188	27.188	163.13	48,948
2023-03-20	27.902	28.527	27.527	27.897	167.38	17,455
2023-03-17	29.603	30.174	28.527	29.382	176.29	77,928
2023-03-16	28.609	29.098	28.049	28.627	171.76	21,988
2023-03-15	28.424	28.424	27.446	27.821	166.92	6,864
2023-03-14	27.717	29.054	27.636	28.837	173.02	5,063
2023-03-13	27.946	27.946	25.986	26.814	160.89	16,696
2023-03-10	27.174	27.598	27.011	27.309	163.86	5,966
2023-03-09	27.364	28.038	27.353	27.550	165.30	3,578
2023-03-08	27.717	27.826	27.250	27.435	164.61	32,326
2023-03-07	28.652	28.696	27.886	28.562	171.37	30,001
2023-03-06	29.223	29.223	28.424	28.685	172.11	5,602
2023-03-03	28.533	29.174	28.533	29.103	174.62	18,023
2023-03-02	27.130	28.174	26.848	27.953	167.72	101,339
2023-03-01	27.294	27.647	26.747	26.848	161.09	19,911
2023-02-28	27.150	27.647	26.780	27.099	162.59	23,994
2023-02-27	26.837	27.772	26.736	27.478	164.87	17,568
2023-02-24	30.174	30.174	26.620	26.620	159.72	16,690
2023-02-23	29.935	30.189	29.103	29.109	174.65	63,804
2023-02-22	30.223	30.223	29.097	29.870	179.22	40,576
2023-02-21	30.054	30.609	29.750	30.239	181.43	36,493
2023-02-20	30.495	31.560	30.353	30.539	183.23	25,832
2023-02-17	30.864	31.716	29.505	31.212	187.27	170,594
2023-02-16	26.405	31.995	26.220	26.630	159.78	387,493
2023-02-15	26.590	29.397	26.549	29.177	175.06	85,759
2023-02-14	27.783	28.364	27.034	27.359	164.15	19,593
2023-02-13	26.788	27.658	26.685	27.609	165.65	34,030
2023-02-10	28.533	28.603	26.685	26.685	160.11	31,518
2023-02-09	28.576	29.136	28.250	28.606	171.64	25,315
2023-02-08	27.815	28.908	27.815	28.481	170.89	25,362
2023-02-07	28.587	28.652	27.461	27.712	166.27	50,997
2023-02-06	28.919	29.332	28.185	28.475	170.85	31,461
2023-02-03	29.239	30.044	28.815	29.091	174.55	17,830
2023-02-02	28.098	30.511	28.011	29.935	179.61	93,147
2023-02-01	25.625	26.826	25.470	26.686	160.12	21,797
2023-01-31	24.679	26.630	24.565	25.667	154.00	93,805
2023-01-30	25.160	25.484	24.617	24.927	149.56	64,882
2023-01-27	24.984	25.544	24.921	25.230	151.38	95,516
2023-01-26	24.935	25.815	24.552	25.683	154.10	58,998
2023-01-25	23.995	24.573	23.995	24.352	146.11	64,922
2023-01-24	24.160	24.576	23.891	24.183	145.10	25,427
2023-01-23	24.546	24.889	24.130	24.415	146.49	41,028
2023-01-20	24.427	24.535	24.076	24.138	144.83	39,283
2023-01-19	24.783	25.236	24.168	24.417	146.50	47,540
2023-01-18	24.334	25.489	24.185	25.154	150.92	173,186
2023-01-17	23.861	23.938	23.266	23.917	143.50	68,645
2023-01-16	23.666	24.109	23.378	24.059	144.35	131,895
2023-01-13	24.025	24.313	23.620	23.887	143.32	57,690
2023-01-12	24.008	24.840	23.514	24.030	144.18	79,749
2023-01-11	26.294	26.704	25.478	25.767	154.60	23,969
2023-01-10	26.440	26.650	25.598	26.123	156.74	40,001
2023-01-09	27.500	27.750	26.332	26.723	160.34	18,467
2023-01-05	27.223	27.647	27.125	27.527	165.16	12,359
2023-01-04	27.030	27.516	27.030	27.357	164.14	79,897
2023-01-03	27.299	27.940	27.174	27.190	163.14	25,000
2022-12-30	26.810	26.810	25.617	25.701	154.21	21,369
2022-12-29	26.103	27.212	26.087	26.414	158.48	22,477
2022-12-28	27.139	27.139	26.323	26.369	158.22	43,609

← NewerPage 16 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.