Embracer Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	27.223	27.435	26.856	27.353	164.12	4,632
2022-12-22	27.160	27.984	27.114	27.245	163.47	38,682
2022-12-21	26.674	27.130	26.674	27.109	162.65	9,294
2022-12-20	25.318	26.215	25.299	26.016	156.10	17,357
2022-12-19	27.052	27.052	25.735	25.739	154.43	19,715
2022-12-16	28.054	28.098	26.927	27.565	165.39	228,589
2022-12-15	26.992	27.571	26.894	27.073	162.44	16,356
2022-12-14	26.954	27.593	26.538	27.593	165.56	10,370
2022-12-13	27.402	28.332	27.063	27.245	163.47	6,521
2022-12-12	27.712	28.033	27.636	27.717	166.30	4,933
2022-12-09	26.603	27.386	26.408	27.232	163.39	25,512
2022-12-08	26.582	26.726	25.467	26.008	156.05	12,155
2022-12-07	26.416	27.025	25.957	26.223	157.34	19,248
2022-12-06	26.179	26.688	26.005	26.685	160.11	2,949
2022-12-05	26.413	27.288	26.413	26.508	159.05	3,435
2022-12-02	25.313	26.897	25.313	26.413	158.48	10,078
2022-12-01	25.217	26.185	25.217	25.943	155.66	37,263
2022-11-30	24.429	24.788	24.073	24.133	144.80	121,916
2022-11-29	25.446	25.473	24.416	24.416	146.49	9,874
2022-11-28	25.378	25.775	24.433	25.413	152.48	20,598
2022-11-25	24.400	26.076	24.231	25.641	153.85	17,041
2022-11-24	22.943	24.669	22.943	24.438	146.63	62,523
2022-11-23	23.049	23.049	22.337	22.967	137.80	11,595
2022-11-22	22.784	23.319	22.386	22.386	134.32	24,059
2022-11-21	24.291	24.956	24.016	24.016	144.10	122,345
2022-11-18	24.394	25.101	24.348	24.954	149.72	15,162
2022-11-17	25.637	25.997	24.753	24.753	148.52	27,986
2022-11-16	30.582	32.380	30.560	30.832	184.99	7,830
2022-11-15	32.636	33.147	31.895	32.324	193.94	11,173
2022-11-14	32.337	33.098	32.223	32.658	195.95	44,666
2022-11-11	31.919	32.857	31.886	32.695	196.17	25,141
2022-11-10	28.794	32.087	28.397	31.712	190.27	34,809
2022-11-09	28.348	28.870	28.304	28.609	171.65	39,909
2022-11-08	28.462	29.397	28.255	29.266	175.60	381,079
2022-11-07	28.207	28.995	28.011	28.789	172.74	8,081
2022-11-04	27.641	28.772	27.511	27.956	167.74	8,489
2022-11-03	29.549	29.549	27.630	27.859	167.15	8,276
2022-11-02	29.174	29.913	28.652	29.913	179.48	3,597
2022-11-01	28.790	30.755	28.790	29.790	178.74	7,918
2022-10-31	28.663	28.897	27.875	28.897	173.38	7,553
2022-10-28	29.000	29.000	28.386	28.777	172.66	479
2022-10-27	29.516	29.924	28.717	29.250	175.50	6,687
2022-10-26	28.919	30.152	28.761	29.891	179.35	1,590
2022-10-25	28.011	29.565	27.875	29.565	177.39	5,299
2022-10-24	28.283	28.397	27.440	27.880	167.28	3,955
2022-10-21	29.120	30.380	28.190	28.261	169.57	2,467
2022-10-20	28.815	29.886	27.962	29.727	178.36	79,818
2022-10-19	31.962	31.984	30.109	31.005	186.03	4,830
2022-10-18	33.674	33.848	32.984	32.984	197.90	1,297
2022-10-17	32.739	32.883	32.630	32.859	197.15	35,322
2022-10-14	33.424	33.440	32.609	32.772	196.63	25,289
2022-10-13	31.587	32.408	31.527	31.531	189.19	12,265
2022-10-12	32.005	32.332	31.114	31.388	188.33	60,191
2022-10-11	33.473	33.473	32.054	32.054	192.33	2,741
2022-10-10	33.277	34.196	33.217	33.892	203.35	33,983
2022-10-07	33.690	34.250	33.266	33.609	201.65	5,089
2022-10-06	32.462	33.228	32.294	33.228	199.37	13,010
2022-10-05	35.500	35.626	32.247	33.737	202.42	93,193
2022-10-04	35.750	36.451	35.592	35.723	214.34	98,210
2022-10-03	36.114	36.522	34.984	35.538	213.23	17,066

← NewerPage 17 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.