Embracer Group AB (publ) (STO:EMBRAC.B)
Sweden · Delayed Price · Currency is SEK 84.00
-0.54 (-0.64%)
Sep 1, 2025, 5:29 PM CET
Embracer Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 84.75 | 85.16 | 83.20 | 84.54 | 84.54 | -0.37% | 587,791 |
| Aug 28, 2025 | 86.51 | 87.44 | 84.36 | 84.85 | 84.85 | -1.74% | 687,572 |
| Aug 27, 2025 | 87.15 | 87.15 | 85.64 | 86.35 | 86.35 | -1.08% | 372,627 |
| Aug 26, 2025 | 87.95 | 88.80 | 86.75 | 87.29 | 87.29 | -1.53% | 914,666 |
| Aug 25, 2025 | 85.84 | 88.93 | 85.74 | 88.65 | 88.65 | 3.08% | 670,470 |
| Aug 22, 2025 | 85.18 | 86.50 | 84.60 | 86.00 | 86.00 | 3.14% | 997,249 |
| Aug 21, 2025 | 83.36 | 83.56 | 82.43 | 83.38 | 83.38 | 0.11% | 489,767 |
| Aug 20, 2025 | 83.42 | 84.10 | 82.60 | 83.29 | 83.29 | -0.87% | 549,335 |
| Aug 19, 2025 | 84.87 | 85.87 | 84.02 | 84.02 | 84.02 | -1.15% | 910,668 |
| Aug 18, 2025 | 83.10 | 85.58 | 81.57 | 85.00 | 85.00 | 6.24% | 2,041,825 |
| Aug 15, 2025 | 79.16 | 80.69 | 77.40 | 80.01 | 80.01 | 4.70% | 3,638,196 |
| Aug 14, 2025 | 75.21 | 80.01 | 75.21 | 76.42 | 76.42 | -23.40% | 6,872,903 |
| Aug 13, 2025 | 100.08 | 100.72 | 98.62 | 99.77 | 99.77 | -0.47% | 619,018 |
| Aug 12, 2025 | 102.30 | 102.52 | 100.16 | 100.24 | 100.24 | -2.20% | 378,259 |
| Aug 11, 2025 | 102.84 | 104.56 | 102.50 | 102.50 | 102.50 | -0.33% | 311,369 |
| Aug 8, 2025 | 103.38 | 104.50 | 102.46 | 102.84 | 102.84 | -0.48% | 370,213 |
| Aug 7, 2025 | 103.10 | 104.44 | 102.96 | 103.34 | 103.34 | 0.25% | 350,958 |
| Aug 6, 2025 | 103.32 | 104.38 | 102.62 | 103.08 | 103.08 | -0.52% | 282,572 |
| Aug 5, 2025 | 101.20 | 103.62 | 101.20 | 103.62 | 103.62 | 2.27% | 322,857 |
| Aug 4, 2025 | 102.00 | 102.96 | 100.40 | 101.32 | 101.32 | -0.33% | 351,049 |
| Aug 1, 2025 | 101.00 | 102.00 | 99.91 | 101.66 | 101.66 | 0.08% | 421,730 |
| Jul 31, 2025 | 100.98 | 102.56 | 100.22 | 101.58 | 101.58 | 0.49% | 528,240 |
| Jul 30, 2025 | 103.40 | 103.40 | 99.85 | 101.08 | 101.08 | 1.17% | 648,458 |
| Jul 29, 2025 | 104.00 | 105.04 | 99.91 | 99.91 | 99.91 | -3.88% | 631,852 |
| Jul 28, 2025 | 109.92 | 110.28 | 103.94 | 103.94 | 103.94 | -4.76% | 854,551 |
| Jul 25, 2025 | 109.18 | 110.00 | 107.18 | 109.14 | 109.14 | -0.09% | 591,676 |
| Jul 24, 2025 | 107.90 | 110.32 | 106.30 | 109.24 | 109.24 | 1.52% | 871,001 |
| Jul 23, 2025 | 106.70 | 107.60 | 104.50 | 107.60 | 107.60 | 1.59% | 520,785 |
| Jul 22, 2025 | 104.92 | 105.92 | 103.88 | 105.92 | 105.92 | 0.97% | 389,248 |
| Jul 21, 2025 | 106.08 | 106.58 | 104.90 | 104.90 | 104.90 | -1.11% | 352,574 |
| Jul 18, 2025 | 107.96 | 108.08 | 105.86 | 106.08 | 106.08 | -1.38% | 375,283 |
| Jul 17, 2025 | 106.10 | 107.78 | 106.10 | 107.56 | 107.56 | 1.93% | 443,199 |
| Jul 16, 2025 | 104.54 | 106.82 | 104.00 | 105.52 | 105.52 | 0.78% | 756,541 |
| Jul 15, 2025 | 104.12 | 105.66 | 103.90 | 104.70 | 104.70 | 0.10% | 538,897 |
| Jul 14, 2025 | 104.80 | 105.42 | 104.28 | 104.60 | 104.60 | -1.25% | 429,455 |
| Jul 11, 2025 | 108.32 | 108.32 | 105.82 | 105.92 | 105.92 | -2.36% | 566,926 |
| Jul 10, 2025 | 107.64 | 109.06 | 104.26 | 108.48 | 108.48 | 0.26% | 759,222 |
| Jul 9, 2025 | 107.98 | 108.22 | 107.14 | 108.20 | 108.20 | 0.43% | 366,749 |
| Jul 8, 2025 | 108.24 | 108.48 | 107.30 | 107.74 | 107.74 | 0.17% | 363,904 |
| Jul 7, 2025 | 108.90 | 108.90 | 106.90 | 107.56 | 107.56 | -0.98% | 453,740 |
| Jul 4, 2025 | 108.78 | 108.78 | 107.32 | 108.62 | 108.62 | -0.35% | 394,554 |
| Jul 3, 2025 | 109.02 | 110.30 | 108.30 | 109.00 | 109.00 | -0.58% | 506,453 |
| Jul 2, 2025 | 109.00 | 110.10 | 107.86 | 109.64 | 109.64 | 0.85% | 670,033 |
| Jul 1, 2025 | 107.42 | 109.92 | 107.26 | 108.72 | 108.72 | 0.70% | 561,856 |
| Jun 30, 2025 | 108.40 | 109.06 | 106.90 | 107.96 | 107.96 | -0.37% | 633,289 |
| Jun 27, 2025 | 107.96 | 108.36 | 107.24 | 108.36 | 108.36 | 2.13% | 714,113 |
| Jun 26, 2025 | 108.00 | 108.50 | 105.02 | 106.10 | 106.10 | -1.50% | 688,274 |
| Jun 25, 2025 | 110.52 | 111.56 | 107.16 | 107.72 | 107.72 | -2.25% | 755,559 |
| Jun 24, 2025 | 107.52 | 110.56 | 107.14 | 110.20 | 110.20 | 4.18% | 940,822 |
| Jun 23, 2025 | 105.10 | 105.80 | 103.04 | 105.78 | 105.78 | 0.46% | 1,062,277 |