Canada markets closed

Embracer Group AB (publ) (EMBRAC-B.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
27.04-0.59 (-2.14%)
At close: 05:29PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202427.9128.0826.7927.0427.047,207,883
Apr 25, 202428.2028.4427.1127.6327.635,471,502
Apr 24, 202428.7028.9328.2028.3928.396,615,870
Apr 23, 202427.5128.8527.0028.6628.6610,642,056
Apr 22, 202429.2829.9526.9827.5027.5025,277,461
Apr 19, 202425.0725.6324.8025.3225.324,717,700
Apr 18, 202424.6725.8924.6725.6225.625,747,811
Apr 17, 202424.2625.0724.2224.3824.383,216,880
Apr 16, 202424.4524.5823.8824.4224.425,881,686
Apr 15, 202426.0926.3824.7724.7724.776,299,262
Apr 12, 202426.5527.4026.0126.1226.1210,427,817
Apr 11, 202425.3026.2824.9626.2826.286,880,537
Apr 10, 202425.4026.4324.8325.4025.408,278,621
Apr 09, 202425.3926.0724.4725.4925.499,067,218
Apr 08, 202425.7025.8325.0825.4725.476,295,523
Apr 05, 202425.6125.8224.8225.7725.7710,900,670
Apr 04, 202425.5826.5425.0026.2926.298,405,613
Apr 03, 202424.8825.7723.8825.4325.4315,114,080
Apr 02, 202423.5525.6423.3724.8824.8823,102,281
Mar 28, 202422.4723.3820.6023.3423.3425,324,960
Mar 27, 202419.5020.8019.0420.4520.4513,237,843
Mar 26, 202418.8619.3218.4318.7018.706,969,938
Mar 25, 202418.7119.0417.8519.0019.008,114,323
Mar 22, 202418.2119.0817.8718.7118.719,173,877
Mar 21, 202417.2418.4417.2218.3318.3310,521,332
Mar 20, 202417.0317.3016.6416.9616.965,325,723
Mar 19, 202417.0017.7216.6017.0817.089,252,338
Mar 18, 202415.5717.9615.5717.0417.0429,546,997
Mar 15, 202415.7015.8415.0715.2615.2623,055,455
Mar 14, 202418.7819.1215.1515.4115.4152,359,188
Mar 13, 202416.7417.7316.1217.3617.3623,323,406
Mar 12, 202416.2017.0615.9916.7416.7410,923,695
Mar 11, 202415.9516.2615.8016.2216.226,140,857
Mar 08, 202416.6016.8615.9616.1516.158,484,685
Mar 07, 202416.5516.7015.6916.6116.6116,162,771
Mar 06, 202417.7317.8416.5516.6216.6217,125,603
Mar 05, 202417.5618.1717.3017.7417.747,501,134
Mar 04, 202419.8319.8317.8317.8317.8315,452,678
Mar 01, 202420.1421.2418.8519.8619.8628,037,868
Feb 29, 202417.1818.3616.9018.3618.3613,309,585
Feb 28, 202417.5217.6116.7917.1417.145,292,503
Feb 27, 202416.6417.8816.6017.5217.529,700,377
Feb 26, 202417.8018.0016.5816.6416.6411,970,265
Feb 23, 202417.7218.1217.5117.7317.736,018,239
Feb 22, 202417.1518.3817.0617.7117.7115,243,556
Feb 21, 202416.8117.2016.6816.8016.805,844,550
Feb 20, 202417.5217.5216.6216.7216.7213,138,712
Feb 19, 202417.6018.0517.1517.5717.5716,030,875
Feb 16, 202417.6819.2817.3317.5817.5847,966,323
Feb 15, 202420.2720.3516.5117.9817.9861,827,805
Feb 14, 202420.5321.3020.0421.2021.207,202,123
Feb 13, 202421.0921.5820.6820.7520.757,728,201
Feb 12, 202420.6121.5920.4021.2521.257,136,360
Feb 09, 202420.0020.9219.8520.4920.496,032,172
Feb 08, 202419.2220.2419.0020.1820.186,284,789
Feb 07, 202419.4019.4618.8619.1619.164,102,428
Feb 06, 202419.8320.0818.7619.4119.415,676,585
Feb 05, 202419.8020.4319.6619.7719.774,809,956
Feb 02, 202420.8421.0319.7619.7719.777,284,605
Feb 01, 202419.8421.0719.7820.4420.445,977,316
Jan 31, 202420.4720.5919.8720.0520.056,459,623
Jan 30, 202421.3921.5520.1620.4420.446,677,459
Jan 29, 202421.7021.7621.0021.6221.623,916,792
Jan 26, 202421.4122.0821.0521.7621.764,974,699
Jan 25, 202420.7621.4820.5521.3421.344,659,672
Jan 24, 202420.7221.2320.5720.9720.977,772,051
Jan 23, 202420.0020.3419.7520.3020.305,238,486
Jan 22, 202420.3020.7819.3819.7319.737,417,658
Jan 19, 202420.6420.7019.7220.0220.029,917,240
Jan 18, 202421.7722.0320.7520.7620.768,228,648
Jan 17, 202421.9422.1921.7421.9321.935,085,217
Jan 16, 202422.5522.9222.0722.3422.347,992,855
Jan 15, 202423.5823.7922.4022.5522.558,797,162
Jan 12, 202424.6224.9924.3624.7224.724,567,310
Jan 11, 202425.9326.3024.4724.4724.476,867,251
Jan 10, 202425.8626.3025.5925.6525.656,840,326
Jan 09, 202426.3126.5025.5025.9825.983,983,805
Jan 08, 202425.5426.2825.4626.2326.234,710,742
Jan 05, 202426.0026.1825.1625.5725.572,958,392
Jan 04, 202426.3926.7525.9326.2426.243,423,892
Jan 03, 202427.1727.2026.1726.3926.394,021,143
Jan 02, 202427.3527.6526.7727.1727.174,181,975
Dec 29, 202327.5127.7227.1327.3527.353,267,647
Dec 28, 202328.2628.4927.2427.5127.513,661,156
Dec 27, 202327.6728.6427.6728.2528.255,291,641
Dec 22, 202326.2027.6126.0027.4827.485,301,855
Dec 21, 202327.3027.5326.8126.8326.835,211,230
Dec 20, 202327.7527.9427.4227.6627.663,214,027
Dec 19, 202327.5228.2127.5227.7527.755,462,647
Dec 18, 202328.2528.8727.3827.5027.507,507,596
Dec 15, 202329.0129.5228.6328.9728.9715,118,441
Dec 14, 202328.1829.5927.8728.9028.9016,914,867
Dec 13, 202326.6527.0625.8326.8526.855,938,571
Dec 12, 202327.1627.3226.4226.7826.785,869,091
Dec 11, 202327.4228.2727.0227.1327.1310,933,544
Dec 08, 202327.0027.6726.7527.4227.427,519,087
Dec 07, 202325.8727.1925.2327.0927.099,305,889
Dec 06, 202326.1926.7825.4026.1826.186,943,391
Dec 05, 202324.3026.0324.0925.9125.918,376,864
Dec 04, 202323.2024.8623.1624.4324.438,889,819
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...