Embellence Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	33.00	33.40	33.00	33.40	-	-0.30%	11,728
Mar 20, 2026	33.50	34.00	33.50	33.50	33.50	-0.89%	20,500
Mar 19, 2026	33.80	34.00	33.50	33.80	33.80	-1.17%	22,539
Mar 18, 2026	33.50	34.40	33.50	34.20	34.20	2.09%	8,758
Mar 17, 2026	34.10	34.10	33.50	33.50	33.50	-0.59%	4,100
Mar 16, 2026	33.90	34.00	33.70	33.70	33.70	-1.17%	2,065
Mar 13, 2026	33.70	34.10	33.60	34.10	34.10	-	46,413
Mar 12, 2026	34.20	34.20	33.70	34.10	34.10	-0.29%	14,400
Mar 11, 2026	33.80	34.70	33.70	34.20	34.20	0.88%	9,131
Mar 10, 2026	33.80	34.40	33.00	33.90	33.90	0.89%	14,483
Mar 9, 2026	34.50	34.50	33.40	33.60	33.60	-1.18%	9,959
Mar 6, 2026	34.50	34.90	34.00	34.00	34.00	-1.45%	12,214
Mar 5, 2026	34.50	35.30	34.40	34.50	34.50	-0.29%	12,146
Mar 4, 2026	33.00	35.50	33.00	34.60	34.60	2.37%	14,491
Mar 3, 2026	33.50	34.30	33.50	33.80	33.80	0.90%	13,759
Mar 2, 2026	34.30	34.90	33.50	33.50	33.50	-4.29%	4,967
Feb 27, 2026	34.30	37.00	34.30	35.00	35.00	0.29%	36,462
Feb 26, 2026	34.90	35.00	33.50	34.90	34.90	-0.29%	47,576
Feb 25, 2026	34.50	35.60	34.50	35.00	35.00	0.29%	8,396
Feb 24, 2026	34.50	35.40	34.50	34.90	34.90	0.87%	6,004
Feb 23, 2026	34.10	35.50	34.10	34.60	34.60	-0.86%	12,643
Feb 20, 2026	34.20	35.20	34.10	34.90	34.90	-	16,580
Feb 19, 2026	34.10	36.00	34.00	34.90	34.90	2.95%	19,664
Feb 18, 2026	33.60	34.60	33.50	33.90	33.90	-0.29%	31,794
Feb 17, 2026	37.00	37.00	33.30	34.00	34.00	-4.49%	76,065
Feb 16, 2026	36.60	38.00	35.30	35.60	35.60	-1.39%	28,295
Feb 13, 2026	34.70	36.10	34.70	36.10	36.10	2.27%	7,168
Feb 12, 2026	36.10	36.10	34.50	35.30	35.30	-3.02%	18,654
Feb 11, 2026	36.90	37.30	35.70	36.40	36.40	-1.62%	8,820
Feb 10, 2026	36.70	37.90	35.90	37.00	37.00	-0.54%	15,782
Feb 9, 2026	35.80	37.30	35.60	37.20	37.20	3.62%	12,644
Feb 6, 2026	34.40	36.30	33.80	35.90	35.90	4.66%	12,856
Feb 5, 2026	35.40	35.40	34.20	34.30	34.30	-3.65%	18,541
Feb 4, 2026	34.50	35.90	34.00	35.60	35.60	2.59%	21,026
Feb 3, 2026	35.20	35.20	34.30	34.70	34.70	-1.42%	21,366
Feb 2, 2026	35.00	35.80	33.00	35.20	35.20	-0.85%	38,530
Jan 30, 2026	36.60	36.60	35.10	35.50	35.50	-1.11%	10,845
Jan 29, 2026	36.00	36.40	35.90	35.90	35.90	-0.28%	10,567
Jan 28, 2026	36.30	37.00	36.00	36.00	36.00	-2.44%	14,053
Jan 27, 2026	36.70	37.10	36.40	36.90	36.90	-0.27%	24,071
Jan 26, 2026	37.40	37.80	36.40	37.00	37.00	-2.12%	36,898
Jan 23, 2026	38.30	38.30	37.20	37.80	37.80	-1.05%	13,345
Jan 22, 2026	37.80	38.80	37.00	38.20	38.20	-0.26%	15,197
Jan 21, 2026	37.70	38.30	37.20	38.30	38.30	1.59%	9,926
Jan 20, 2026	37.40	37.80	36.90	37.70	37.70	-0.26%	13,931
Jan 19, 2026	37.70	38.00	37.10	37.80	37.80	-0.53%	11,725
Jan 16, 2026	37.70	38.00	36.60	38.00	38.00	1.33%	34,318
Jan 15, 2026	37.10	37.70	36.10	37.50	37.50	1.08%	68,973
Jan 14, 2026	38.80	38.80	37.10	37.10	37.10	-3.89%	372,195
Jan 13, 2026	39.40	39.40	38.30	38.60	38.60	-1.78%	14,893