Embracer Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	43.375	44.146	42.957	43.117	258.70	18,041
2022-03-31	44.424	44.766	43.076	43.141	258.85	23,910
2022-03-30	44.505	44.505	43.348	43.904	263.42	17,996
2022-03-29	43.136	45.082	42.935	44.349	266.09	87,726
2022-03-28	43.027	43.114	41.397	42.489	254.93	50,178
2022-03-25	43.120	44.783	42.842	43.147	258.88	88,150
2022-03-24	42.511	43.044	42.153	42.899	257.40	44,447
2022-03-23	43.261	43.261	41.761	42.294	253.76	42,890
2022-03-22	41.342	43.647	41.304	43.326	259.96	93,401
2022-03-21	41.397	42.092	41.217	41.404	248.42	52,791
2022-03-18	40.978	42.175	39.761	42.175	253.05	61,054
2022-03-17	41.375	42.326	40.147	40.641	243.85	53,618
2022-03-16	40.071	41.190	39.484	39.643	237.86	89,557
2022-03-15	39.957	39.957	38.424	38.908	233.45	53,593
2022-03-14	39.707	40.625	39.429	40.155	240.93	34,196
2022-03-11	39.255	40.766	38.913	39.750	238.50	87,051
2022-03-10	39.567	40.606	38.761	40.264	241.59	112,210
2022-03-09	38.027	40.989	37.989	39.517	237.10	202,868
2022-03-08	36.011	37.228	35.174	36.743	220.46	164,470
2022-03-07	37.071	37.609	35.457	36.811	220.87	71,659
2022-03-04	38.685	38.946	37.500	38.232	229.39	120,694
2022-03-03	41.212	41.473	37.933	38.817	232.90	155,899
2022-03-02	41.446	41.902	40.212	41.658	249.95	102,296
2022-03-01	44.016	44.402	41.913	42.602	255.61	147,105
2022-02-28	43.457	44.761	43.196	44.565	267.39	73,617
2022-02-25	44.785	44.785	43.071	43.997	263.98	126,353
2022-02-24	41.745	44.440	39.283	43.329	259.97	204,382
2022-02-23	42.908	44.103	42.484	43.652	261.91	68,006
2022-02-22	42.457	44.478	39.703	42.887	257.32	104,933
2022-02-21	44.076	44.245	41.884	41.884	251.30	124,811
2022-02-18	43.299	46.163	41.978	44.188	265.13	217,267
2022-02-17	45.375	46.875	41.913	42.328	253.96	273,874
2022-02-16	45.859	45.859	43.587	44.003	264.02	135,282
2022-02-15	46.424	46.739	45.772	46.627	279.76	31,936
2022-02-14	44.565	45.924	43.940	45.487	272.92	93,926
2022-02-11	46.429	47.554	46.315	46.985	281.91	180,689
2022-02-10	47.516	47.669	45.983	47.111	282.67	57,539
2022-02-09	45.424	47.783	45.424	47.285	283.71	58,721
2022-02-08	47.022	47.176	44.549	44.952	269.71	70,621
2022-02-07	47.092	48.011	46.957	47.903	287.42	28,891
2022-02-04	48.130	48.185	46.826	47.151	282.91	46,080
2022-02-03	48.207	48.370	47.207	47.761	286.57	97,490
2022-02-02	49.919	50.179	48.549	48.620	291.72	111,076
2022-02-01	50.728	51.288	49.203	49.203	295.22	18,770
2022-01-31	49.022	49.946	48.995	49.329	295.97	44,436
2022-01-28	47.614	48.245	47.114	47.598	285.59	13,816
2022-01-27	46.342	48.207	46.283	47.826	286.96	12,938
2022-01-26	45.745	47.273	45.745	46.685	280.11	15,439
2022-01-25	47.049	47.364	44.603	45.278	271.67	25,457
2022-01-24	48.777	48.995	45.587	45.777	274.66	14,995
2022-01-21	50.027	50.359	48.984	49.478	296.87	12,183
2022-01-20	49.538	51.549	48.984	50.989	305.93	18,096
2022-01-19	47.848	48.603	47.228	47.933	287.60	18,211
2022-01-18	47.190	49.130	44.913	46.448	278.69	24,758
2022-01-17	48.364	48.364	46.261	47.300	283.80	11,977
2022-01-14	47.554	48.674	47.397	47.955	287.73	18,004
2022-01-13	47.201	48.359	46.967	47.234	283.40	8,745
2022-01-12	48.424	48.424	45.842	46.252	277.51	22,189
2022-01-11	48.424	48.859	47.147	47.516	285.10	6,916
2022-01-10	49.440	49.440	47.321	48.489	290.93	28,963

← NewerPage 20 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.