Embracer Group AB (publ) (STO:EMBRAC.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
102.84
-0.50 (-0.48%)
Aug 8, 2025, 5:29 PM CET

Embracer Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 14, 2025104.80105.42104.28104.60104.60-1.25%429,455
Jul 11, 2025108.32108.32105.82105.92105.92-2.36%566,926
Jul 10, 2025107.64109.06104.26108.48108.480.26%759,222
Jul 9, 2025107.98108.22107.14108.20108.200.43%366,749
Jul 8, 2025108.24108.48107.30107.74107.740.17%363,904
Jul 7, 2025108.90108.90106.90107.56107.56-0.98%453,740
Jul 4, 2025108.78108.78107.32108.62108.62-0.35%394,554
Jul 3, 2025109.02110.30108.30109.00109.00-0.58%506,453
Jul 2, 2025109.00110.10107.86109.64109.640.85%670,033
Jul 1, 2025107.42109.92107.26108.72108.720.70%561,856
Jun 30, 2025108.40109.06106.90107.96107.96-0.37%633,289
Jun 27, 2025107.96108.36107.24108.36108.362.13%714,113
Jun 26, 2025108.00108.50105.02106.10106.10-1.50%688,274
Jun 25, 2025110.52111.56107.16107.72107.72-2.25%755,559
Jun 24, 2025107.52110.56107.14110.20110.204.18%940,822
Jun 23, 2025105.10105.80103.04105.78105.780.46%1,062,277
Jun 19, 2025107.44107.44105.30105.30105.30-2.37%2,014,132
Jun 18, 2025108.00108.36106.80107.86107.86-0.74%764,520
Jun 17, 2025109.34109.34107.60108.66108.66-0.98%659,303
Jun 16, 2025110.50111.70109.02109.74109.74-1.01%743,149
Jun 13, 2025109.00111.92108.40110.86110.86-0.36%775,665
Jun 12, 2025113.82115.24111.16111.26111.26-2.45%769,003
Jun 11, 2025114.00115.34113.48114.06114.06-0.07%562,680
Jun 10, 2025116.46117.00111.76114.14114.14-2.23%1,349,019
Jun 9, 2025119.00119.84116.74116.74116.74-1.90%816,369
Jun 5, 2025120.96121.98117.32119.00119.00-1.62%1,370,915
Jun 4, 2025117.48121.08116.90120.96120.963.37%1,112,772
Jun 3, 2025115.96118.80114.72117.02117.021.44%947,664
Jun 2, 2025116.88118.04114.14115.36115.36-1.15%1,105,153
May 30, 2025112.74118.70112.08116.70116.703.26%2,332,351
May 28, 2025113.64115.44112.96113.02113.02-0.60%704,969