Embellence Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	33.50	34.00	33.30	34.00	34.00	-	11,448
Jun 17, 2026	33.50	34.00	33.50	34.00	34.00	1.49%	7,417
Jun 16, 2026	34.00	34.00	33.50	33.50	33.50	-	6,241
Jun 15, 2026	33.80	34.40	33.50	33.50	33.50	-0.30%	6,338
Jun 12, 2026	33.90	34.00	33.60	33.60	33.60	-1.18%	17,555
Jun 11, 2026	33.60	34.00	33.60	34.00	34.00	0.59%	13,761
Jun 10, 2026	33.80	34.00	33.60	33.80	33.80	-	16,905
Jun 9, 2026	34.20	34.20	33.80	33.80	33.80	-1.17%	6,418
Jun 8, 2026	34.30	34.40	33.90	34.20	34.20	-2.29%	21,793
Jun 5, 2026	35.30	35.40	34.90	35.00	35.00	-1.13%	1,979
Jun 4, 2026	34.90	35.90	34.90	35.40	35.40	1.14%	5,223
Jun 3, 2026	34.80	35.50	34.30	35.00	35.00	0.86%	8,551
Jun 2, 2026	33.90	34.80	33.60	34.70	34.70	2.06%	13,847
Jun 1, 2026	33.90	34.30	33.70	34.00	34.00	-	8,861
May 29, 2026	34.60	34.60	33.90	34.00	34.00	-1.73%	9,298
May 28, 2026	35.00	35.00	34.60	34.60	34.60	-0.57%	6,708
May 27, 2026	35.00	35.30	34.80	34.80	34.80	-0.57%	3,396
May 26, 2026	35.10	35.30	35.00	35.00	35.00	-0.85%	5,864
May 25, 2026	35.50	35.50	34.90	35.30	35.30	-0.28%	5,203
May 22, 2026	35.60	35.60	34.70	35.40	35.40	0.57%	8,025
May 21, 2026	35.90	35.90	35.20	35.20	35.20	-1.95%	274
May 20, 2026	35.40	36.00	35.00	35.90	35.90	1.41%	8,910
May 19, 2026	34.90	35.60	34.50	35.40	35.40	1.14%	9,437
May 18, 2026	34.20	36.50	34.10	35.00	35.00	1.45%	18,311
May 15, 2026	35.10	35.40	34.30	34.50	34.50	-2.54%	3,928
May 13, 2026	35.70	35.70	35.00	35.40	35.40	1.72%	4,532
May 12, 2026	35.90	36.30	35.10	36.30	34.80	1.40%	6,517
May 11, 2026	35.80	35.80	35.00	35.80	34.32	0.28%	10,109
May 8, 2026	35.60	36.00	35.20	35.70	34.22	1.42%	3,726
May 7, 2026	35.60	35.60	34.80	35.20	33.75	-0.56%	4,709
May 6, 2026	35.20	35.60	34.70	35.40	33.94	1.14%	4,895
May 5, 2026	35.00	35.40	34.00	35.00	33.55	-2.51%	69,086
May 4, 2026	34.80	36.40	34.60	35.90	34.42	2.87%	11,984
Apr 30, 2026	34.80	34.90	34.40	34.90	33.46	1.75%	2,022
Apr 29, 2026	35.00	35.00	34.30	34.30	32.88	-1.15%	8,020
Apr 28, 2026	35.90	35.90	34.70	34.70	33.27	-3.34%	12,768
Apr 27, 2026	36.50	36.90	35.50	35.90	34.42	-2.18%	9,634
Apr 24, 2026	37.00	37.30	36.50	36.70	35.18	-3.42%	4,059
Apr 23, 2026	37.00	38.00	35.70	38.00	36.43	2.43%	24,095
Apr 22, 2026	36.20	38.00	36.20	37.10	35.57	3.06%	237,595
Apr 21, 2026	35.10	36.70	35.10	36.00	34.51	2.56%	7,467
Apr 20, 2026	35.10	35.40	34.80	35.10	33.65	0.57%	15,967
Apr 17, 2026	35.50	35.80	34.90	34.90	33.46	-1.41%	6,229
Apr 16, 2026	35.10	35.70	34.40	35.40	33.94	2.02%	16,888
Apr 15, 2026	35.60	35.60	34.60	34.70	33.27	-1.14%	10,591
Apr 14, 2026	34.30	35.60	34.30	35.10	33.65	0.29%	7,026
Apr 13, 2026	36.50	36.50	35.00	35.00	33.55	-3.31%	15,166
Apr 10, 2026	35.80	36.20	34.90	36.20	34.70	1.12%	12,499
Apr 9, 2026	34.00	35.90	34.00	35.80	34.32	3.17%	7,135
Apr 8, 2026	34.30	34.90	34.00	34.70	33.27	2.97%	2,571