Embracer Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	43.853	44.495	43.495	43.884	263.30	18,786
2022-07-05	42.228	42.870	41.446	42.870	257.22	44,994
2022-07-04	42.174	42.174	41.239	41.502	249.01	18,944
2022-07-01	41.717	42.707	41.685	42.238	253.43	56,319
2022-06-30	43.602	43.602	41.674	42.720	256.32	26,927
2022-06-29	42.995	43.772	42.130	43.585	261.51	33,604
2022-06-28	43.375	44.242	42.880	42.913	257.48	29,047
2022-06-27	44.212	44.804	43.853	43.990	263.94	13,481
2022-06-23	42.413	43.307	41.929	42.740	256.44	22,762
2022-06-22	42.429	42.712	41.435	42.283	253.70	47,733
2022-06-21	43.929	43.929	43.098	43.662	261.97	27,280
2022-06-20	44.103	44.579	43.424	44.579	267.48	15,445
2022-06-17	44.185	44.832	43.212	44.060	264.36	30,882
2022-06-16	44.261	44.261	42.315	43.047	258.28	44,370
2022-06-15	43.902	44.223	43.544	44.024	264.14	45,434
2022-06-14	46.967	46.967	43.669	45.410	272.46	220,020
2022-06-13	47.300	47.310	45.609	46.270	277.62	85,983
2022-06-10	48.967	49.935	48.179	49.165	294.99	74,875
2022-06-09	49.317	50.815	49.190	50.025	300.15	34,699
2022-06-08	53.272	53.359	49.370	50.446	302.68	198,058
2022-06-07	47.538	48.897	46.761	47.011	282.07	67,947
2022-06-01	47.981	48.560	47.283	47.813	286.88	29,048
2022-05-31	47.451	48.522	47.391	48.156	288.94	306,935
2022-05-30	47.478	47.788	46.967	47.549	285.29	77,703
2022-05-27	45.821	47.652	45.685	46.530	279.18	190,960
2022-05-25	44.451	44.832	43.788	44.395	266.37	96,575
2022-05-24	44.565	45.098	43.989	44.516	267.09	137,886
2022-05-23	44.723	45.294	44.158	44.462	266.77	352,039
2022-05-20	41.951	45.467	41.951	44.354	266.13	200,248
2022-05-19	38.436	43.353	38.436	42.500	255.00	299,051
2022-05-18	40.217	41.082	40.060	40.967	245.80	72,854
2022-05-17	39.761	40.669	39.321	39.717	238.30	118,595
2022-05-16	38.989	39.571	38.674	39.344	236.07	53,633
2022-05-13	38.598	39.707	38.456	39.433	236.59	68,163
2022-05-12	36.402	37.283	34.984	37.006	222.03	112,335
2022-05-11	36.446	37.402	35.663	36.452	218.71	104,263
2022-05-10	37.326	37.522	36.348	36.382	218.29	78,600
2022-05-09	37.870	37.870	35.652	36.370	218.22	120,015
2022-05-06	38.152	39.065	37.913	38.725	232.35	63,322
2022-05-05	40.120	40.120	38.500	39.220	235.32	84,939
2022-05-04	37.929	39.810	37.929	39.369	236.21	97,120
2022-05-03	37.794	38.277	37.082	37.583	225.50	73,002
2022-04-29	35.712	36.533	35.620	36.047	216.28	105,912
2022-04-28	35.353	35.799	34.516	35.435	212.61	106,140
2022-04-27	36.228	37.054	34.516	35.802	214.81	188,969
2022-04-26	37.163	37.679	36.342	36.413	218.48	41,071
2022-04-25	35.326	37.908	35.326	37.193	223.16	122,690
2022-04-22	36.712	37.207	35.815	36.228	217.37	96,073
2022-04-21	37.065	38.120	36.902	37.103	222.62	218,601
2022-04-20	38.804	39.630	38.000	38.968	233.81	70,834
2022-04-19	39.652	40.163	38.804	39.026	234.15	141,412
2022-04-14	43.321	43.321	40.658	40.707	244.24	29,990
2022-04-13	44.228	44.397	43.109	43.435	260.61	33,186
2022-04-12	44.402	44.837	43.962	44.319	265.91	38,060
2022-04-11	44.130	44.397	43.424	44.084	264.51	28,258
2022-04-08	45.016	45.158	44.277	44.704	268.22	22,789
2022-04-07	43.826	45.158	43.641	44.659	267.95	42,964
2022-04-06	44.723	45.141	43.842	44.330	265.98	68,391
2022-04-05	43.946	45.565	43.889	45.036	270.21	97,089
2022-04-04	43.620	44.223	41.783	44.097	264.58	59,123

← NewerPage 19 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.