Embellence Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	35.50	35.50	34.90	35.20	-	-0.56%	4,418
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
Apr 7, 2026	34.40	34.50	33.70	33.70	32.31	-1.75%	1,895
Apr 2, 2026	34.10	34.70	34.00	34.30	32.88	-0.87%	783
Apr 1, 2026	35.20	35.70	34.60	34.60	33.17	1.17%	5,124
Mar 31, 2026	33.30	34.20	32.60	34.20	32.79	2.40%	20,239
Mar 30, 2026	32.70	33.70	32.70	33.40	32.02	-1.76%	4,355
Mar 27, 2026	33.60	34.00	33.60	34.00	32.60	-	2,266
Mar 26, 2026	32.90	34.00	32.80	34.00	32.60	2.72%	10,390
Mar 25, 2026	33.00	33.50	32.80	33.10	31.73	0.30%	12,829
Mar 24, 2026	32.60	33.00	32.50	33.00	31.64	-	11,497
Mar 23, 2026	33.00	33.40	33.00	33.00	31.64	-1.49%	16,359
Mar 20, 2026	33.50	34.00	33.50	33.50	32.12	-0.89%	20,500
Mar 19, 2026	33.80	34.00	33.50	33.80	32.40	-1.17%	22,539
Mar 18, 2026	33.50	34.40	33.50	34.20	32.79	2.09%	8,758
Mar 17, 2026	34.10	34.10	33.50	33.50	32.12	-0.59%	4,100
Mar 16, 2026	33.90	34.00	33.70	33.70	32.31	-1.17%	2,065
Mar 13, 2026	33.70	34.10	33.60	34.10	32.69	-	46,413
Mar 12, 2026	34.20	34.20	33.70	34.10	32.69	-0.29%	14,400
Mar 11, 2026	33.80	34.70	33.70	34.20	32.79	0.88%	9,131