Embellence Group AB (publ) (STO:EMBELL)
Sweden · Delayed Price · Currency is SEK 32.70
+0.10 (0.31%)
Nov 2, 2026, 3:43 PM CET
Embellence Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 32.50 | 32.80 | 32.20 | 32.70 | 32.70 | 0.31% | 5,634 |
| Oct 30, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | 0.62% | 1,380 |
| Oct 29, 2026 | 31.40 | 32.50 | 31.40 | 32.40 | 32.40 | 1.89% | 7,188 |
| Oct 28, 2026 | 30.60 | 31.80 | 30.50 | 31.80 | 31.80 | 4.61% | 57,647 |
| Oct 27, 2026 | 31.00 | 31.00 | 29.60 | 30.40 | 30.40 | -1.62% | 5,427 |
| Oct 26, 2026 | 30.80 | 31.30 | 30.80 | 30.90 | 30.90 | 0.65% | 2,285 |
| Oct 23, 2026 | 30.70 | 31.30 | 30.50 | 30.70 | 30.70 | -2.23% | 13,079 |
| Oct 22, 2026 | 31.10 | 31.50 | 31.00 | 31.40 | 31.40 | 0.96% | 14,408 |
| Oct 21, 2026 | 31.90 | 31.90 | 31.05 | 31.10 | 31.10 | -1.58% | 102,480 |
| Oct 20, 2026 | 31.70 | 31.90 | 31.50 | 31.60 | 31.60 | -0.32% | 3,729 |
| Oct 19, 2026 | 32.90 | 32.90 | 31.60 | 31.70 | 31.70 | -1.25% | 4,408 |
| Oct 16, 2026 | 32.80 | 32.80 | 31.70 | 32.10 | 32.10 | -0.93% | 5,359 |
| Oct 15, 2026 | 32.50 | 32.50 | 32.40 | 32.40 | 32.40 | -0.61% | 1,143 |
| Oct 14, 2026 | 32.50 | 32.90 | 32.10 | 32.60 | 32.60 | 1.24% | 5,854 |
| Oct 13, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | - | 304 |
| Oct 12, 2026 | 32.20 | 32.50 | 32.20 | 32.20 | 32.20 | 0.63% | 472 |
| Oct 9, 2026 | 32.80 | 32.80 | 32.00 | 32.00 | 32.00 | -3.90% | 11,873 |
| Oct 8, 2026 | 32.80 | 33.30 | 32.80 | 33.30 | 33.30 | 0.91% | 6,472 |
| Oct 7, 2026 | 33.30 | 33.30 | 32.90 | 33.00 | 33.00 | -1.20% | 868 |
| Oct 6, 2026 | 32.80 | 33.40 | 32.80 | 33.40 | 33.40 | 1.21% | 6,288 |
| Oct 5, 2026 | 33.00 | 33.40 | 32.50 | 33.00 | 33.00 | -0.60% | 7,890 |
| Oct 2, 2026 | 34.00 | 34.00 | 33.00 | 33.20 | 33.20 | -2.35% | 4,861 |
| Oct 1, 2026 | 32.30 | 34.60 | 32.30 | 34.00 | 34.00 | 0.59% | 11,843 |
| Sep 30, 2026 | 33.20 | 33.90 | 32.50 | 33.80 | 33.80 | 1.50% | 6,853 |
| Sep 29, 2026 | 32.50 | 33.30 | 31.90 | 33.30 | 33.30 | 1.83% | 10,812 |
| Sep 28, 2026 | 32.80 | 33.50 | 32.20 | 32.70 | 32.70 | -0.91% | 11,575 |
| Sep 25, 2026 | 34.00 | 34.00 | 32.60 | 33.00 | 33.00 | -2.94% | 13,215 |
| Sep 24, 2026 | 33.50 | 34.20 | 33.30 | 34.00 | 34.00 | -1.16% | 983 |
| Sep 23, 2026 | 33.90 | 34.40 | 33.50 | 34.40 | 34.40 | 1.18% | 6,630 |
| 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 |