Embracer Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	33.625	36.114	33.408	36.114	216.68	25,695
2022-09-29	31.897	32.821	31.522	32.209	193.25	27,322
2022-09-28	32.130	32.815	31.500	31.578	189.47	10,430
2022-09-27	32.196	32.880	32.183	32.516	195.10	44,295
2022-09-26	31.821	32.065	31.696	31.929	191.58	69,320
2022-09-23	31.984	32.294	31.223	32.022	192.13	4,864
2022-09-22	32.625	32.928	31.794	32.277	193.66	65,326
2022-09-21	32.886	33.199	32.652	33.128	198.77	29,693
2022-09-20	32.826	33.152	32.592	33.120	198.72	26,805
2022-09-16	34.804	34.853	33.935	34.319	205.92	52,352
2022-09-15	36.804	36.804	35.375	35.777	214.66	5,515
2022-09-14	36.832	38.060	36.196	36.897	221.38	43,521
2022-09-13	38.386	38.658	36.527	37.751	226.51	17,577
2022-09-12	37.130	38.114	37.011	38.114	228.68	24,447
2022-09-09	36.076	36.723	35.962	36.685	220.11	6,418
2022-09-08	35.049	35.201	34.397	35.201	211.21	60,426
2022-09-07	35.245	35.707	35.060	35.673	214.04	10,414
2022-09-06	35.587	36.136	35.004	35.499	213.00	4,197
2022-09-05	35.174	35.174	34.533	35.001	210.01	17,020
2022-09-02	35.614	35.663	35.419	35.663	213.98	33,062
2022-09-01	36.549	36.549	35.435	35.743	214.46	14,127
2022-08-31	36.033	36.370	35.489	36.158	216.95	34,948
2022-08-30	35.326	36.935	35.005	35.620	213.72	89,093
2022-08-26	36.299	37.429	35.728	35.859	215.15	56,661
2022-08-25	35.973	36.582	35.560	35.891	215.35	21,819
2022-08-24	36.332	36.636	35.304	35.538	213.23	39,447
2022-08-23	37.750	38.087	36.582	36.685	220.11	20,036
2022-08-22	40.788	40.788	37.728	37.815	226.89	55,683
2022-08-19	40.576	40.929	39.130	40.707	244.24	15,969
2022-08-18	39.859	41.125	39.402	40.799	244.79	51,078
2022-08-17	41.603	41.777	40.652	41.088	246.53	15,783
2022-08-16	41.761	41.821	40.772	41.304	247.83	6,964
2022-08-15	43.207	43.207	41.663	41.663	249.98	7,287
2022-08-12	42.544	43.130	42.495	42.929	257.58	33,459
2022-08-11	41.940	43.397	41.587	42.130	252.78	65,617
2022-08-10	42.065	42.152	41.087	41.128	246.77	74,814
2022-08-09	42.582	43.083	42.136	43.083	258.49	41,134
2022-08-08	46.125	46.125	43.364	45.241	271.44	65,655
2022-08-05	46.076	46.076	45.130	45.272	271.63	38,462
2022-08-04	45.174	46.467	45.060	46.088	276.53	35,159
2022-08-03	43.794	45.250	43.794	45.102	270.61	48,638
2022-08-02	42.663	43.466	42.457	43.462	260.77	30,411
2022-08-01	41.152	43.158	40.935	43.065	258.39	51,979
2022-07-29	40.750	42.217	40.746	41.848	251.09	73,108
2022-07-28	39.674	39.880	39.092	39.185	235.11	62,909
2022-07-27	39.946	40.484	38.549	38.865	233.19	154,709
2022-07-26	42.554	42.739	41.277	41.408	248.45	50,110
2022-07-25	43.011	43.011	41.924	42.294	253.76	48,099
2022-07-22	42.435	44.522	42.435	43.087	258.52	30,821
2022-07-21	41.348	43.435	41.217	43.120	258.72	59,625
2022-07-20	41.777	42.451	41.124	41.326	247.96	50,048
2022-07-19	40.853	41.707	40.853	40.882	245.29	31,181
2022-07-18	41.967	43.038	41.489	41.743	250.46	68,579
2022-07-15	44.375	44.375	38.815	41.093	246.56	90,855
2022-07-14	44.940	46.424	44.565	45.890	275.34	46,965
2022-07-13	44.201	45.005	44.076	44.831	268.99	31,609
2022-07-12	44.261	45.397	44.033	45.067	270.40	36,223
2022-07-11	45.082	46.234	45.082	45.780	274.68	19,196
2022-07-08	45.217	45.620	44.391	45.315	271.89	10,125
2022-07-07	44.098	45.501	43.947	45.332	271.99	42,255

← NewerPage 18 of 21 · 1,257 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.