Embracer Group AB (publ) (STO:EMBRAC.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
100.96
+0.88 (0.88%)
Sep 23, 2025, 5:29 PM CET

Embracer Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202598.50102.1098.33100.08100.081.59%844,302
Sep 19, 202598.0099.3496.7298.5198.51-1.73%1,813,110
Sep 18, 202599.78100.9697.71100.24100.244.77%1,186,854
Sep 17, 202593.5095.9093.5095.6895.682.72%579,793
Sep 16, 202591.4694.9491.0093.1593.154.72%1,113,778
Sep 15, 202587.7089.4687.6988.9588.951.00%371,077
Sep 12, 202587.4788.0787.1088.0788.070.69%459,195
Sep 11, 202587.6688.3286.5987.4787.47-0.44%313,709
Sep 10, 202588.1089.0687.5087.8687.86-0.22%316,832
Sep 9, 202587.7188.1786.3288.0588.050.39%343,333
Sep 8, 202587.9088.4086.3487.7187.71-0.19%314,694
Sep 5, 202586.6189.4786.5787.8887.881.22%577,163
Sep 4, 202584.4087.1884.4086.8286.825.79%793,478
Sep 3, 202581.6583.4081.6582.0782.070.54%444,945
Sep 2, 202583.6083.8981.0181.6381.63-2.82%724,207
Sep 1, 202584.4084.8982.7784.0084.00-0.64%456,088
Aug 29, 202584.7585.1683.2084.5484.54-0.37%587,791
Aug 28, 202586.5187.4484.3684.8584.85-1.74%687,572
Aug 27, 202587.1587.1585.6486.3586.35-1.08%372,627
Aug 26, 202587.9588.8086.7587.2987.29-1.53%914,666
Aug 25, 202585.8488.9385.7488.6588.653.08%670,470
Aug 22, 202585.1886.5084.6086.0086.003.14%997,249
Aug 21, 202583.3683.5682.4383.3883.380.11%489,767
Aug 20, 202583.4284.1082.6083.2983.29-0.87%549,335
Aug 19, 202584.8785.8784.0284.0284.02-1.15%910,668
Aug 18, 202583.1085.5881.5785.0085.006.24%2,041,825
Aug 15, 202579.1680.6977.4080.0180.014.70%3,638,196
Aug 14, 202575.2180.0175.2176.4276.42-23.40%6,872,903
Aug 13, 2025100.08100.7298.6299.7799.77-0.47%619,018
Aug 12, 2025102.30102.52100.16100.24100.24-2.20%378,259
Aug 11, 2025102.84104.56102.50102.50102.50-0.33%311,369
Aug 8, 2025103.38104.50102.46102.84102.84-0.48%370,213
Aug 7, 2025103.10104.44102.96103.34103.340.25%350,958
Aug 6, 2025103.32104.38102.62103.08103.08-0.52%282,572
Aug 5, 2025101.20103.62101.20103.62103.622.27%322,857
Aug 4, 2025102.00102.96100.40101.32101.32-0.33%351,049
Aug 1, 2025101.00102.0099.91101.66101.660.08%421,730
Jul 31, 2025100.98102.56100.22101.58101.580.49%528,240
Jul 30, 2025103.40103.4099.85101.08101.081.17%648,458
Jul 29, 2025104.00105.0499.9199.9199.91-3.88%631,852
Jul 28, 2025109.92110.28103.94103.94103.94-4.76%854,551
Jul 25, 2025109.18110.00107.18109.14109.14-0.09%591,676
Jul 24, 2025107.90110.32106.30109.24109.241.52%871,001
Jul 23, 2025106.70107.60104.50107.60107.601.59%520,785
Jul 22, 2025104.92105.92103.88105.92105.920.97%389,248
Jul 21, 2025106.08106.58104.90104.90104.90-1.11%352,574
Jul 18, 2025107.96108.08105.86106.08106.08-1.38%375,283
Jul 17, 2025106.10107.78106.10107.56107.561.93%443,199
Jul 16, 2025104.54106.82104.00105.52105.520.78%756,541
Jul 15, 2025104.12105.66103.90104.70104.700.10%538,897