Embracer Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 16.130 | 16.212 | 15.745 | 15.976 | 95.854 | 4,557 |
| 2024-11-27 | 16.044 | 16.120 | 15.777 | 15.910 | 95.458 | 9,516 |
| 2024-11-26 | 15.582 | 16.234 | 15.462 | 15.999 | 95.992 | 256,798 |
| 2024-11-25 | 15.179 | 15.750 | 15.109 | 15.717 | 94.304 | 12,493 |
| 2024-11-22 | 15.005 | 15.120 | 14.777 | 15.035 | 90.208 | 7,252 |
| 2024-11-21 | 15.560 | 15.571 | 14.734 | 15.060 | 90.357 | 86,832 |
| 2024-11-20 | 15.207 | 16.304 | 15.207 | 15.375 | 92.250 | 760,302 |
| 2024-11-19 | 15.832 | 16.500 | 15.092 | 15.542 | 93.250 | 8,620 |
| 2024-11-18 | 15.864 | 16.033 | 14.674 | 15.603 | 93.620 | 17,366 |
| 2024-11-15 | 15.859 | 16.353 | 15.446 | 15.617 | 93.701 | 7,778 |
| 2024-11-14 | 16.065 | 16.359 | 14.538 | 15.625 | 93.750 | 25,863 |
| 2024-11-13 | 14.462 | 14.745 | 14.245 | 14.560 | 87.359 | 12,125 |
| 2024-11-12 | 14.435 | 14.783 | 14.337 | 14.457 | 86.739 | 4,921 |
| 2024-11-11 | 16.408 | 16.408 | 14.255 | 14.505 | 87.033 | 28,304 |
| 2024-11-08 | 16.255 | 16.592 | 16.212 | 16.429 | 98.576 | 4,156 |
| 2024-11-07 | 16.109 | 16.478 | 16.109 | 16.457 | 98.739 | 6,489 |
| 2024-11-06 | 16.739 | 16.739 | 16.016 | 16.016 | 96.098 | 7,381 |
| 2024-11-05 | 16.842 | 17.038 | 16.636 | 16.766 | 100.60 | 8,832 |
| 2024-11-04 | 16.766 | 16.878 | 16.527 | 16.587 | 99.522 | 16,583 |
| 2024-11-01 | 16.582 | 16.853 | 16.582 | 16.788 | 100.73 | 1,786 |
| 2024-10-31 | 16.701 | 16.880 | 16.560 | 16.685 | 100.11 | 2,244 |
| 2024-10-30 | 16.919 | 17.250 | 16.821 | 16.880 | 101.28 | 155,569 |
| 2024-10-29 | 16.674 | 17.087 | 16.587 | 16.685 | 100.11 | 46,712 |
| 2024-10-28 | 16.196 | 16.614 | 16.152 | 16.349 | 98.095 | 5,436 |
| 2024-10-25 | 15.500 | 16.234 | 15.500 | 16.234 | 97.402 | 11,772 |
| 2024-10-24 | 15.886 | 15.946 | 15.652 | 15.674 | 94.043 | 18,416 |
| 2024-10-23 | 15.989 | 16.022 | 15.859 | 15.983 | 95.900 | 4,891 |
| 2024-10-22 | 15.321 | 15.859 | 15.321 | 15.715 | 94.291 | 21,536 |
| 2024-10-21 | 15.799 | 15.799 | 14.614 | 15.359 | 92.152 | 8,269 |
| 2024-10-18 | 15.853 | 15.995 | 15.723 | 15.853 | 95.120 | 2,912 |
| 2024-10-17 | 15.788 | 16.033 | 15.696 | 15.831 | 94.984 | 32,429 |
| 2024-10-16 | 16.522 | 16.522 | 15.799 | 15.906 | 95.433 | 22,276 |
| 2024-10-15 | 15.701 | 16.967 | 15.614 | 16.399 | 98.392 | 40,676 |
| 2024-10-14 | 16.304 | 16.304 | 15.565 | 15.834 | 95.004 | 17,073 |
| 2024-10-11 | 15.853 | 15.919 | 15.625 | 15.696 | 94.174 | 14,501 |
| 2024-10-10 | 15.870 | 15.897 | 15.669 | 15.886 | 95.315 | 7,314 |
| 2024-10-09 | 15.826 | 15.897 | 15.620 | 15.837 | 95.022 | 3,489 |
| 2024-10-08 | 15.614 | 16.065 | 15.614 | 15.832 | 94.989 | 8,022 |
| 2024-10-07 | 15.712 | 15.870 | 15.429 | 15.761 | 94.565 | 13,452 |
| 2024-10-04 | 14.723 | 15.777 | 14.408 | 15.572 | 93.430 | 18,224 |
| 2024-10-03 | 14.620 | 15.016 | 14.429 | 14.685 | 88.109 | 23,982 |
| 2024-10-02 | 14.294 | 14.685 | 14.141 | 14.544 | 87.261 | 23,936 |
| 2024-10-01 | 14.380 | 14.679 | 14.196 | 14.500 | 86.998 | 26,264 |
| 2024-09-30 | 14.446 | 14.647 | 14.185 | 14.342 | 86.054 | 8,394 |
| 2024-09-27 | 14.457 | 14.609 | 14.234 | 14.484 | 86.902 | 17,974 |
| 2024-09-26 | 14.065 | 14.565 | 13.870 | 14.307 | 85.844 | 7,423 |
| 2024-09-25 | 13.707 | 14.299 | 13.707 | 13.776 | 82.656 | 19,158 |
| 2024-09-24 | 14.016 | 14.087 | 13.728 | 13.804 | 82.826 | 6,216 |
| 2024-09-23 | 14.130 | 14.158 | 13.929 | 14.042 | 84.254 | 8,505 |
| 2024-09-20 | 14.500 | 14.592 | 14.044 | 14.360 | 86.158 | 63,534 |
| 2024-09-19 | 14.419 | 14.717 | 14.304 | 14.435 | 86.609 | 13,507 |
| 2024-09-18 | 13.870 | 14.160 | 13.652 | 13.995 | 83.967 | 7,835 |
| 2024-09-17 | 12.897 | 13.924 | 12.897 | 13.720 | 82.320 | 4,942 |
| 2024-09-16 | 13.114 | 13.179 | 12.880 | 12.915 | 77.488 | 5,858 |
| 2024-09-13 | 12.957 | 13.272 | 12.804 | 12.919 | 77.511 | 7,883 |
| 2024-09-12 | 13.223 | 13.261 | 12.815 | 12.815 | 76.890 | 4,752 |
| 2024-09-11 | 13.658 | 13.658 | 12.989 | 13.033 | 78.196 | 25,034 |
| 2024-09-10 | 14.005 | 14.071 | 13.519 | 13.620 | 81.717 | 10,042 |
| 2024-09-09 | 13.364 | 13.685 | 13.174 | 13.658 | 81.946 | 8,985 |
| 2024-09-06 | 13.560 | 13.690 | 13.332 | 13.435 | 80.608 | 5,238 |
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.