Embracer Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	50.473	50.478	49.000	49.147	294.88	11,128
2022-01-05	50.815	51.821	50.755	51.369	308.21	11,672
2022-01-04	54.783	54.783	51.473	52.548	315.29	26,799
2021-12-31	52.231	52.231	52.231	52.231	313.39	158
2021-12-30	52.386	52.658	51.891	52.478	314.87	19,169
2021-12-29	51.033	52.109	50.408	51.718	310.31	18,244
2021-12-23	49.886	50.353	49.663	50.049	300.29	150,663
2021-12-22	48.065	49.919	48.065	49.376	296.25	30,872
2021-12-21	46.940	47.772	45.919	47.221	283.33	51,456
2021-12-20	45.755	46.217	45.462	45.860	275.16	21,383
2021-12-17	46.375	46.794	45.250	46.739	280.43	29,411
2021-12-16	49.288	50.088	45.223	46.373	278.24	150,974
2021-12-15	49.783	50.522	49.294	49.294	295.76	8,454
2021-12-14	51.087	51.125	48.853	49.123	294.74	8,380
2021-12-13	51.739	51.897	50.188	50.188	301.13	73,998
2021-12-10	51.544	51.766	50.071	51.171	307.03	7,806
2021-12-09	53.141	53.451	51.766	52.099	312.59	1,526
2021-12-08	52.342	52.810	51.826	52.608	315.65	8,336
2021-12-07	52.397	53.120	51.984	52.732	316.39	1,926
2021-12-06	50.826	51.413	48.973	50.133	300.80	2,019
2021-12-03	51.533	51.533	49.147	50.775	304.65	7,508
2021-12-02	51.848	51.848	49.565	50.503	303.02	25,822
2021-12-01	52.625	53.294	52.370	53.060	318.36	113,340
2021-11-30	52.120	54.359	52.054	53.355	320.13	86,840
2021-11-29	50.940	51.750	50.342	51.674	310.04	58,149
2021-11-26	47.386	51.109	47.386	51.071	306.43	8,949
2021-11-25	50.261	50.478	48.130	48.619	291.71	2,599
2021-11-24	48.087	49.419	48.087	49.005	294.03	13,757
2021-11-23	46.842	48.505	46.685	47.782	286.69	113,960
2021-11-22	47.798	47.798	46.592	47.513	285.08	61,389
2021-11-19	46.880	47.826	46.283	47.582	285.49	21,738
2021-11-18	44.294	46.842	43.696	45.847	275.08	27,858
2021-11-17	45.924	47.663	43.217	45.284	271.71	44,989
2021-11-16	49.859	49.935	48.886	49.013	294.08	21,403
2021-11-15	48.832	49.880	48.245	49.606	297.63	8,909
2021-11-12	48.147	48.207	47.609	48.112	288.67	20,484
2021-11-11	47.794	48.076	47.370	47.649	285.89	11,649
2021-11-10	47.663	48.451	46.609	48.298	289.79	12,694
2021-11-09	45.522	47.402	45.522	47.294	283.76	9,295
2021-11-08	45.304	45.304	44.620	45.082	270.49	9,410
2021-11-05	45.261	45.511	44.728	45.413	272.48	15,576
2021-11-04	43.728	45.152	42.837	44.470	266.82	30,601
2021-11-03	46.283	46.435	42.941	43.181	259.08	16,652
2021-11-02	46.196	47.652	46.196	47.649	285.89	8,863
2021-11-01	43.794	45.370	43.794	45.370	272.22	4,147
2021-10-29	43.315	44.674	42.989	43.391	260.35	10,991
2021-10-28	42.413	43.304	42.391	42.663	255.98	28,990
2021-10-27	43.185	43.315	42.348	42.981	257.89	7,012
2021-10-26	43.207	43.359	41.957	42.772	256.63	96,028
2021-10-25	45.207	45.217	44.120	44.336	266.02	15,060

← NewerPage 21 of 21 · 1,250 trading days

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.