Embellence Group AB (publ) (STO:EMBELL)
Sweden · Delayed Price · Currency is SEK 36.90
-0.20 (-0.54%)
Aug 20, 2025, 4:24 PM CET
Embellence Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 38.00 | 38.00 | 36.60 | 37.10 | 37.10 | -2.11% | 19,423 |
| Aug 18, 2025 | 38.10 | 38.30 | 37.70 | 37.90 | 37.90 | -0.52% | 61,255 |
| Aug 15, 2025 | 38.50 | 38.80 | 37.70 | 38.10 | 38.10 | -1.30% | 5,997 |
| Aug 14, 2025 | 37.60 | 38.60 | 37.60 | 38.60 | 38.60 | 2.66% | 3,977 |
| Aug 13, 2025 | 38.40 | 38.40 | 37.60 | 37.60 | 37.60 | -1.31% | 3,277 |
| Aug 12, 2025 | 38.40 | 38.50 | 37.50 | 38.10 | 38.10 | -1.80% | 14,897 |
| Aug 11, 2025 | 38.20 | 39.30 | 38.20 | 38.80 | 38.80 | -0.26% | 8,942 |
| Aug 8, 2025 | 38.90 | 39.00 | 38.20 | 38.90 | 38.90 | - | 10,582 |
| Aug 7, 2025 | 39.00 | 39.00 | 38.50 | 38.90 | 38.90 | -0.26% | 3,000 |
| Aug 6, 2025 | 38.00 | 39.30 | 37.20 | 39.00 | 39.00 | 4.00% | 27,145 |
| Aug 5, 2025 | 37.70 | 38.00 | 37.50 | 37.50 | 37.50 | - | 4,320 |
| Aug 4, 2025 | 37.40 | 37.90 | 37.30 | 37.50 | 37.50 | -0.53% | 55,346 |
| Aug 1, 2025 | 38.00 | 38.00 | 37.50 | 37.70 | 37.70 | 2.17% | 29,579 |
| Jul 31, 2025 | 36.80 | 37.30 | 36.70 | 36.90 | 36.90 | 0.54% | 3,627 |
| Jul 30, 2025 | 37.40 | 37.40 | 35.80 | 36.70 | 36.70 | -1.87% | 9,425 |
| Jul 29, 2025 | 37.00 | 37.40 | 36.30 | 37.40 | 37.40 | 2.19% | 63,310 |
| Jul 28, 2025 | 37.20 | 37.60 | 36.60 | 36.60 | 36.60 | -1.88% | 5,700 |
| Jul 25, 2025 | 37.30 | 37.70 | 37.30 | 37.30 | 37.30 | -0.27% | 3,463 |
| Jul 24, 2025 | 37.50 | 37.50 | 37.10 | 37.40 | 37.40 | -0.27% | 4,024 |
| Jul 23, 2025 | 37.80 | 37.80 | 37.10 | 37.50 | 37.50 | - | 5,824 |
| Jul 22, 2025 | 37.90 | 38.50 | 36.80 | 37.50 | 37.50 | 0.54% | 29,168 |
| Jul 21, 2025 | 37.20 | 37.60 | 37.00 | 37.30 | 37.30 | -0.80% | 7,950 |
| Jul 18, 2025 | 38.10 | 38.40 | 37.50 | 37.60 | 37.60 | -1.05% | 8,628 |
| Jul 17, 2025 | 35.60 | 38.20 | 35.60 | 38.00 | 38.00 | 5.56% | 40,118 |
| Jul 16, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 12,258 |
| Jul 15, 2025 | 35.50 | 35.50 | 34.70 | 35.00 | 35.00 | - | 8,080 |
| Jul 14, 2025 | 34.80 | 35.10 | 34.60 | 35.00 | 35.00 | 0.29% | 11,831 |
| Jul 11, 2025 | 34.80 | 35.00 | 34.60 | 34.90 | 34.90 | 0.29% | 2,113 |
| Jul 10, 2025 | 35.20 | 35.20 | 34.60 | 34.80 | 34.80 | 0.58% | 4,859 |
| Jul 9, 2025 | 34.80 | 35.40 | 34.60 | 34.60 | 34.60 | -0.57% | 8,001 |
| Jul 8, 2025 | 34.50 | 34.80 | 34.30 | 34.80 | 34.80 | 0.87% | 5,146 |
| Jul 7, 2025 | 35.00 | 35.70 | 34.50 | 34.50 | 34.50 | -1.43% | 5,314 |
| Jul 4, 2025 | 34.60 | 35.10 | 34.50 | 35.00 | 35.00 | 2.34% | 4,349 |
| Jul 3, 2025 | 34.50 | 34.90 | 34.10 | 34.20 | 34.20 | -0.87% | 16,627 |
| Jul 2, 2025 | 34.60 | 34.60 | 34.10 | 34.50 | 34.50 | -0.29% | 5,188 |
| Jul 1, 2025 | 34.90 | 34.90 | 34.30 | 34.60 | 34.60 | - | 2,606 |
| Jun 30, 2025 | 34.70 | 34.70 | 34.00 | 34.60 | 34.60 | 0.87% | 34,731 |
| Jun 27, 2025 | 34.30 | 34.60 | 33.90 | 34.30 | 34.30 | -0.29% | 6,434 |
| Jun 26, 2025 | 34.30 | 34.60 | 33.90 | 34.40 | 34.40 | 1.47% | 553 |
| Jun 25, 2025 | 33.80 | 34.60 | 33.60 | 33.90 | 33.90 | 0.30% | 5,169 |
| Jun 24, 2025 | 34.80 | 34.80 | 33.80 | 33.80 | 33.80 | -2.03% | 33,798 |
| Jun 23, 2025 | 34.30 | 34.60 | 34.00 | 34.50 | 34.50 | -0.58% | 2,975 |
| Jun 19, 2025 | 34.00 | 34.70 | 34.00 | 34.70 | 34.70 | 1.46% | 2,250 |
| Jun 18, 2025 | 34.20 | 34.20 | 34.10 | 34.20 | 34.20 | - | 2,938 |
| Jun 17, 2025 | 33.80 | 34.20 | 33.50 | 34.20 | 34.20 | 0.88% | 12,408 |
| Jun 16, 2025 | 33.80 | 34.40 | 33.80 | 33.90 | 33.90 | - | 4,178 |
| Jun 13, 2025 | 34.70 | 34.90 | 33.90 | 33.90 | 33.90 | -2.02% | 5,002 |
| Jun 12, 2025 | 33.90 | 34.90 | 33.90 | 34.60 | 34.60 | 0.29% | 15,420 |
| Jun 11, 2025 | 34.60 | 35.00 | 33.20 | 34.50 | 34.50 | -0.58% | 17,979 |
| Jun 10, 2025 | 34.60 | 35.30 | 34.60 | 34.70 | 34.70 | -0.57% | 14,633 |