Embellence Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	35.00	35.40	34.00	35.00	35.00	-2.51%	69,086
May 4, 2026	34.80	36.40	34.60	35.90	35.90	2.87%	11,984
Apr 30, 2026	34.80	34.90	34.40	34.90	34.90	1.75%	2,022
Apr 29, 2026	35.00	35.00	34.30	34.30	34.30	-1.15%	8,020
Apr 28, 2026	35.90	35.90	34.70	34.70	34.70	-3.34%	12,768
Apr 27, 2026	36.50	36.90	35.50	35.90	35.90	-2.18%	9,634
Apr 24, 2026	37.00	37.30	36.50	36.70	36.70	-3.42%	4,059
Apr 23, 2026	37.00	38.00	35.70	38.00	38.00	2.43%	24,095
Apr 22, 2026	36.20	38.00	36.20	37.10	37.10	3.06%	237,595
Apr 21, 2026	35.10	36.70	35.10	36.00	36.00	2.56%	7,467
Apr 20, 2026	35.10	35.40	34.80	35.10	35.10	0.57%	15,967
Apr 17, 2026	35.50	35.80	34.90	34.90	34.90	-1.41%	6,229
Apr 16, 2026	35.10	35.70	34.40	35.40	35.40	2.02%	16,888
Apr 15, 2026	35.60	35.60	34.60	34.70	34.70	-1.14%	10,591
Apr 14, 2026	34.30	35.60	34.30	35.10	35.10	0.29%	7,026
Apr 13, 2026	36.50	36.50	35.00	35.00	35.00	-3.31%	15,166
Apr 10, 2026	35.80	36.20	34.90	36.20	36.20	1.12%	12,499
Apr 9, 2026	34.00	35.90	34.00	35.80	35.80	3.17%	7,135
Apr 8, 2026	34.30	34.90	34.00	34.70	34.70	2.97%	2,571
Apr 7, 2026	34.40	34.50	33.70	33.70	33.70	-1.75%	1,895
Apr 2, 2026	34.10	34.70	34.00	34.30	34.30	-0.87%	783
Apr 1, 2026	35.20	35.70	34.60	34.60	34.60	1.17%	5,124
Mar 31, 2026	33.30	34.20	32.60	34.20	34.20	2.40%	20,239
Mar 30, 2026	32.70	33.70	32.70	33.40	33.40	-1.76%	4,355
Mar 27, 2026	33.60	34.00	33.60	34.00	34.00	-	2,266
Mar 26, 2026	32.90	34.00	32.80	34.00	34.00	2.72%	10,390
Mar 25, 2026	33.00	33.50	32.80	33.10	33.10	0.30%	12,829
Mar 24, 2026	32.60	33.00	32.50	33.00	33.00	-	11,497
Mar 23, 2026	33.00	33.40	33.00	33.00	33.00	-1.49%	16,359
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