Embellence Group AB (publ) (STO:EMBELL)
Sweden · Delayed Price · Currency is SEK 34.00
-0.40 (-1.16%)
Sep 22, 2026, 4:37 PM CET
Embellence Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 33.70 | 34.00 | 33.70 | 34.00 | 34.00 | -1.16% | 1,399 |
| Sep 21, 2026 | 33.50 | 34.50 | 33.50 | 34.40 | 34.40 | 0.29% | 7,196 |
| Sep 18, 2026 | 34.00 | 34.30 | 32.50 | 34.30 | 34.30 | -0.58% | 20,383 |
| Sep 17, 2026 | 34.00 | 34.50 | 33.50 | 34.50 | 34.50 | 1.47% | 7,357 |
| Sep 16, 2026 | 32.90 | 34.00 | 32.90 | 34.00 | 34.00 | 1.80% | 5,720 |
| Sep 15, 2026 | 32.90 | 34.00 | 32.90 | 33.40 | 33.40 | 0.91% | 7,231 |
| Sep 14, 2026 | 33.00 | 33.70 | 33.00 | 33.10 | 33.10 | 0.30% | 2,227 |
| Sep 11, 2026 | 32.50 | 33.70 | 32.20 | 33.00 | 33.00 | - | 8,384 |
| Sep 10, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | - | 1,250 |
| Sep 9, 2026 | 33.10 | 33.10 | 32.70 | 33.00 | 33.00 | 0.30% | 1,109 |
| Sep 8, 2026 | 33.00 | 33.60 | 32.50 | 32.90 | 32.90 | -1.79% | 16,172 |
| Sep 7, 2026 | 33.50 | 33.60 | 33.50 | 33.50 | 33.50 | 0.30% | 28,497 |
| Sep 4, 2026 | 33.30 | 34.00 | 33.30 | 33.40 | 33.40 | 0.60% | 8,000 |
| Sep 3, 2026 | 32.60 | 33.20 | 32.60 | 33.20 | 33.20 | 1.53% | 1,028 |
| Sep 2, 2026 | 32.30 | 32.70 | 32.30 | 32.70 | 32.70 | -0.30% | 617 |
| Sep 1, 2026 | 32.80 | 32.90 | 32.80 | 32.80 | 32.80 | 1.23% | 78 |
| Aug 31, 2026 | 32.20 | 34.80 | 32.20 | 32.40 | 32.40 | -0.61% | 22,867 |
| Aug 28, 2026 | 32.90 | 32.90 | 32.20 | 32.60 | 32.60 | -2.40% | 5,946 |
| Aug 27, 2026 | 33.20 | 34.00 | 32.60 | 33.40 | 33.40 | 0.60% | 6,627 |
| Aug 26, 2026 | 32.50 | 34.40 | 31.90 | 33.20 | 33.20 | 3.75% | 8,061 |
| Aug 25, 2026 | 32.00 | 32.50 | 31.80 | 32.00 | 32.00 | -0.62% | 924 |
| Aug 24, 2026 | 31.90 | 32.90 | 31.70 | 32.20 | 32.20 | 0.31% | 1,175 |
| Aug 21, 2026 | 32.20 | 32.20 | 32.10 | 32.10 | 32.10 | - | 2,237 |
| Aug 20, 2026 | 32.30 | 32.30 | 32.10 | 32.10 | 32.10 | -0.62% | 1,860 |
| Aug 19, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -2.12% | 1,725 |
| Aug 18, 2026 | 33.00 | 33.20 | 32.40 | 33.00 | 33.00 | - | 3,889 |
| Aug 17, 2026 | 32.40 | 33.00 | 32.10 | 33.00 | 33.00 | 0.30% | 10,022 |
| Aug 14, 2026 | 32.90 | 33.00 | 32.40 | 32.90 | 32.90 | 1.23% | 7,596 |
| Aug 13, 2026 | 32.10 | 32.90 | 32.00 | 32.50 | 32.50 | - | 4,629 |
| Aug 12, 2026 | 32.00 | 33.00 | 32.00 | 32.50 | 32.50 | 0.62% | 7,380 |
| Aug 11, 2026 | 32.00 | 32.30 | 32.00 | 32.30 | 32.30 | 1.25% | 6,641 |
| Aug 10, 2026 | 31.70 | 31.90 | 31.70 | 31.90 | 31.90 | 1.27% | 2,729 |
| Aug 7, 2026 | 31.80 | 31.80 | 31.20 | 31.50 | 31.50 | - | 820 |
| Aug 6, 2026 | 31.10 | 31.50 | 30.70 | 31.50 | 31.50 | 1.61% | 2,906 |
| Aug 5, 2026 | 31.20 | 31.40 | 31.00 | 31.00 | 31.00 | -0.64% | 6,745 |
| Aug 4, 2026 | 31.20 | 31.30 | 30.90 | 31.20 | 31.20 | -0.64% | 8,608 |
| Aug 3, 2026 | 31.10 | 31.50 | 30.80 | 31.40 | 31.40 | - | 4,042 |
| Jul 31, 2026 | 31.40 | 31.60 | 31.30 | 31.40 | 31.40 | -1.57% | 1,291 |
| Jul 30, 2026 | 31.40 | 31.90 | 31.30 | 31.90 | 31.90 | 1.59% | 2,247 |
| Jul 29, 2026 | 31.30 | 31.70 | 31.30 | 31.40 | 31.40 | 0.32% | 1,037 |
| Jul 28, 2026 | 31.50 | 31.80 | 31.30 | 31.30 | 31.30 | -0.32% | 8,145 |
| Jul 27, 2026 | 31.40 | 31.90 | 31.30 | 31.40 | 31.40 | -0.32% | 5,749 |
| Jul 24, 2026 | 32.40 | 32.40 | 31.40 | 31.50 | 31.50 | - | 164,248 |
| Jul 23, 2026 | 31.80 | 33.00 | 31.30 | 31.50 | 31.50 | -0.32% | 12,226 |
| Jul 22, 2026 | 30.50 | 31.70 | 30.50 | 31.60 | 31.60 | 0.32% | 18,936 |
| Jul 21, 2026 | 31.00 | 31.80 | 30.30 | 31.50 | 31.50 | -3.67% | 68,544 |
| Jul 20, 2026 | 32.40 | 32.90 | 32.40 | 32.70 | 32.70 | 0.31% | 3,429 |
| Jul 17, 2026 | 33.40 | 33.50 | 32.60 | 32.60 | 32.60 | -3.26% | 12,301 |
| Jul 16, 2026 | 31.50 | 34.70 | 31.50 | 33.70 | 33.70 | -0.30% | 7,631 |
| Jul 15, 2026 | 34.40 | 34.50 | 33.70 | 33.80 | 33.80 | -0.88% | 471 |