Embellence Group AB EMBELL
OMXSTO · Sweden · Process Industries
SEK 34.00+0.20 (+0.59%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 33.80 | +1.50% | SEK 33.20 | SEK 33.90 | SEK 32.50 | 6.85K |
| 2026-09-29 | SEK 33.30 | +1.83% | SEK 32.50 | SEK 33.30 | SEK 31.90 | 10.81K |
| 2026-09-28 | SEK 32.70 | -0.91% | SEK 32.80 | SEK 33.50 | SEK 32.20 | 11.58K |
| 2026-09-25 | SEK 33.00 | -2.94% | SEK 34.00 | SEK 34.00 | SEK 32.60 | 13.22K |
| 2026-09-24 | SEK 34.00 | -1.16% | SEK 33.50 | SEK 34.20 | SEK 33.30 | 983 |
| 2026-09-23 | SEK 34.40 | +1.18% | SEK 33.90 | SEK 34.40 | SEK 33.50 | 6.63K |
| 2026-09-22 | SEK 34.00 | -1.16% | SEK 33.70 | SEK 34.00 | SEK 33.70 | 1.40K |
| 2026-09-21 | SEK 34.40 | +0.29% | SEK 33.50 | SEK 34.50 | SEK 33.50 | 7.20K |
| 2026-09-18 | SEK 34.30 | -0.58% | SEK 34.00 | SEK 34.30 | SEK 32.50 | 20.38K |
| 2026-09-17 | SEK 34.50 | +1.47% | SEK 34.00 | SEK 34.50 | SEK 33.50 | 7.36K |
| 2026-09-16 | SEK 34.00 | +1.80% | SEK 32.90 | SEK 34.00 | SEK 32.90 | 5.72K |
| 2026-09-15 | SEK 33.40 | +0.91% | SEK 32.90 | SEK 34.00 | SEK 32.90 | 7.23K |
| 2026-09-14 | SEK 33.10 | +0.30% | SEK 33.00 | SEK 33.70 | SEK 33.00 | 2.23K |
| 2026-09-11 | SEK 33.00 | 0.00% | SEK 32.50 | SEK 33.70 | SEK 32.20 | 8.38K |
| 2026-09-10 | SEK 33.00 | 0.00% | SEK 33.20 | SEK 33.20 | SEK 33.00 | 1.25K |
| 2026-09-09 | SEK 33.00 | +0.30% | SEK 33.10 | SEK 33.10 | SEK 32.70 | 1.11K |
| 2026-09-08 | SEK 32.90 | -1.79% | SEK 33.00 | SEK 33.60 | SEK 32.50 | 16.17K |
| 2026-09-07 | SEK 33.50 | +0.30% | SEK 33.50 | SEK 33.60 | SEK 33.50 | 28.50K |
| 2026-09-04 | SEK 33.40 | +0.60% | SEK 33.30 | SEK 34.00 | SEK 33.30 | 8.00K |
| 2026-09-03 | SEK 33.20 | +1.53% | SEK 32.60 | SEK 33.20 | SEK 32.60 | 1.03K |
| 2026-09-02 | SEK 32.70 | -0.30% | SEK 32.30 | SEK 32.70 | SEK 32.30 | 617 |
| 2026-09-01 | SEK 32.80 | +1.23% | SEK 32.80 | SEK 32.90 | SEK 32.80 | 78 |
| 2026-08-31 | SEK 32.40 | -0.61% | SEK 32.20 | SEK 34.80 | SEK 32.20 | 22.87K |
| 2026-08-28 | SEK 32.60 | -2.40% | SEK 32.90 | SEK 32.90 | SEK 32.20 | 5.95K |
| 2026-08-27 | SEK 33.40 | +0.60% | SEK 33.20 | SEK 34.00 | SEK 32.60 | 6.63K |
| 2026-08-26 | SEK 33.20 | +3.75% | SEK 32.50 | SEK 34.40 | SEK 31.90 | 8.06K |
| 2026-08-25 | SEK 32.00 | -0.62% | SEK 32.00 | SEK 32.50 | SEK 31.80 | 924 |
| 2026-08-24 | SEK 32.20 | +0.31% | SEK 31.90 | SEK 32.90 | SEK 31.70 | 1.18K |
| 2026-08-21 | SEK 32.10 | 0.00% | SEK 32.20 | SEK 32.20 | SEK 32.10 | 2.24K |
| 2026-08-20 | SEK 32.10 | -0.62% | SEK 32.30 | SEK 32.30 | SEK 32.10 | 1.86K |
| 2026-08-19 | SEK 32.30 | -2.12% | SEK 32.30 | SEK 32.30 | SEK 32.30 | 1.73K |
| 2026-08-18 | SEK 33.00 | 0.00% | SEK 33.00 | SEK 33.20 | SEK 32.40 | 3.89K |
| 2026-08-17 | SEK 33.00 | +0.30% | SEK 32.40 | SEK 33.00 | SEK 32.10 | 10.02K |
| 2026-08-14 | SEK 32.90 | +1.23% | SEK 32.90 | SEK 33.00 | SEK 32.40 | 7.60K |
| 2026-08-13 | SEK 32.50 | 0.00% | SEK 32.10 | SEK 32.90 | SEK 32.00 | 4.63K |
| 2026-08-12 | SEK 32.50 | +0.62% | SEK 32.00 | SEK 33.00 | SEK 32.00 | 7.38K |
| 2026-08-11 | SEK 32.30 | +1.25% | SEK 32.00 | SEK 32.30 | SEK 32.00 | 6.64K |
| 2026-08-10 | SEK 31.90 | +1.27% | SEK 31.70 | SEK 31.90 | SEK 31.70 | 2.73K |
| 2026-08-07 | SEK 31.50 | 0.00% | SEK 31.80 | SEK 31.80 | SEK 31.20 | 820 |
| 2026-08-06 | SEK 31.50 | +1.61% | SEK 31.10 | SEK 31.50 | SEK 30.70 | 2.91K |
| 2026-08-05 | SEK 31.00 | -0.64% | SEK 31.20 | SEK 31.40 | SEK 31.00 | 6.75K |
| 2026-08-04 | SEK 31.20 | -0.64% | SEK 31.20 | SEK 31.30 | SEK 30.90 | 8.61K |
| 2026-08-03 | SEK 31.40 | 0.00% | SEK 31.10 | SEK 31.50 | SEK 30.80 | 4.04K |
| 2026-07-31 | SEK 31.40 | -1.57% | SEK 31.40 | SEK 31.60 | SEK 31.30 | 1.29K |
| 2026-07-30 | SEK 31.90 | +1.59% | SEK 31.40 | SEK 31.90 | SEK 31.30 | 2.25K |
| 2026-07-29 | SEK 31.40 | +0.32% | SEK 31.30 | SEK 31.70 | SEK 31.30 | 1.04K |
| 2026-07-28 | SEK 31.30 | -0.32% | SEK 31.50 | SEK 31.80 | SEK 31.30 | 8.15K |
| 2026-07-27 | SEK 31.40 | -0.32% | SEK 31.40 | SEK 31.90 | SEK 31.30 | 5.75K |
| 2026-07-24 | SEK 31.50 | 0.00% | SEK 32.40 | SEK 32.40 | SEK 31.40 | 164.25K |
| 2026-07-23 | SEK 31.50 | -0.32% | SEK 31.80 | SEK 33.00 | SEK 31.30 | 12.23K |
| 2026-07-22 | SEK 31.60 | +0.32% | SEK 30.50 | SEK 31.70 | SEK 30.50 | 18.94K |
| 2026-07-21 | SEK 31.50 | -3.67% | SEK 31.00 | SEK 31.80 | SEK 30.30 | 68.54K |
| 2026-07-20 | SEK 32.70 | +0.31% | SEK 32.40 | SEK 32.90 | SEK 32.40 | 3.43K |
| 2026-07-17 | SEK 32.60 | -3.26% | SEK 33.40 | SEK 33.50 | SEK 32.60 | 12.30K |
| 2026-07-16 | SEK 33.70 | -0.30% | SEK 31.50 | SEK 34.70 | SEK 31.50 | 7.63K |
| 2026-07-15 | SEK 33.80 | -0.88% | SEK 34.40 | SEK 34.50 | SEK 33.70 | 471 |
| 2026-07-14 | SEK 34.10 | 0.00% | SEK 34.40 | SEK 34.40 | SEK 34.10 | 350 |
| 2026-07-13 | SEK 34.10 | -2.57% | SEK 34.00 | SEK 35.10 | SEK 34.00 | 1.40K |
| 2026-07-10 | SEK 35.00 | +2.94% | SEK 34.00 | SEK 35.00 | SEK 33.40 | 14.42K |
| 2026-07-09 | SEK 34.00 | -1.16% | SEK 33.50 | SEK 34.90 | SEK 33.30 | 12.55K |
| 2026-07-08 | SEK 34.40 | +3.30% | SEK 33.30 | SEK 34.50 | SEK 32.90 | 7.25K |
| 2026-07-07 | SEK 33.30 | +0.30% | SEK 33.00 | SEK 33.40 | SEK 32.50 | 25.82K |
| 2026-07-06 | SEK 33.20 | 0.00% | SEK 33.00 | SEK 33.80 | SEK 33.00 | 8.89K |
| 2026-07-03 | SEK 33.20 | -1.19% | SEK 33.90 | SEK 34.80 | SEK 32.90 | 13.11K |
| 2026-07-02 | SEK 33.60 | -1.47% | SEK 34.00 | SEK 34.00 | SEK 33.50 | 5.35K |
| 2026-07-01 | SEK 34.10 | -0.29% | SEK 34.30 | SEK 34.30 | SEK 33.70 | 5.08K |
| 2026-06-30 | SEK 34.20 | +2.09% | SEK 34.10 | SEK 34.80 | SEK 33.50 | 7.11K |
| 2026-06-29 | SEK 33.50 | -1.18% | SEK 33.40 | SEK 34.00 | SEK 33.40 | 2.98K |
| 2026-06-26 | SEK 33.90 | +0.89% | SEK 33.30 | SEK 34.50 | SEK 33.30 | 8.85K |
| 2026-06-25 | SEK 33.60 | -1.18% | SEK 33.60 | SEK 34.50 | SEK 33.30 | 22.13K |
| 2026-06-24 | SEK 34.00 | -0.29% | SEK 34.00 | SEK 34.00 | SEK 33.50 | 265 |
| 2026-06-23 | SEK 34.10 | +2.10% | SEK 33.30 | SEK 34.20 | SEK 33.30 | 9.27K |
| 2026-06-22 | SEK 33.40 | -1.76% | SEK 33.80 | SEK 33.80 | SEK 33.30 | 3.11K |
| 2026-06-18 | SEK 34.00 | 0.00% | SEK 33.50 | SEK 34.00 | SEK 33.30 | 11.45K |
| 2026-06-17 | SEK 34.00 | +1.49% | SEK 33.50 | SEK 34.00 | SEK 33.50 | 7.42K |
| 2026-06-16 | SEK 33.50 | 0.00% | SEK 34.00 | SEK 34.00 | SEK 33.50 | 6.24K |
| 2026-06-15 | SEK 33.50 | -0.30% | SEK 33.80 | SEK 34.40 | SEK 33.50 | 6.34K |
| 2026-06-12 | SEK 33.60 | -1.18% | SEK 33.90 | SEK 34.00 | SEK 33.60 | 17.56K |
| 2026-06-11 | SEK 34.00 | +0.59% | SEK 33.60 | SEK 34.00 | SEK 33.60 | 13.76K |
| 2026-06-10 | SEK 33.80 | 0.00% | SEK 33.80 | SEK 34.00 | SEK 33.60 | 16.91K |
| 2026-06-09 | SEK 33.80 | -1.17% | SEK 34.20 | SEK 34.20 | SEK 33.80 | 6.42K |
| 2026-06-08 | SEK 34.20 | -2.29% | SEK 34.30 | SEK 34.40 | SEK 33.90 | 21.79K |
| 2026-06-05 | SEK 35.00 | -1.13% | SEK 35.30 | SEK 35.40 | SEK 34.90 | 1.98K |
| 2026-06-04 | SEK 35.40 | +1.14% | SEK 34.90 | SEK 35.90 | SEK 34.90 | 5.22K |
| 2026-06-03 | SEK 35.00 | +0.86% | SEK 34.80 | SEK 35.50 | SEK 34.30 | 8.55K |
| 2026-06-02 | SEK 34.70 | +2.06% | SEK 33.90 | SEK 34.80 | SEK 33.60 | 13.85K |
| 2026-06-01 | SEK 34.00 | 0.00% | SEK 33.90 | SEK 34.30 | SEK 33.70 | 8.86K |
| 2026-05-29 | SEK 34.00 | -1.73% | SEK 34.60 | SEK 34.60 | SEK 33.90 | 9.30K |
| 2026-05-28 | SEK 34.60 | -0.57% | SEK 35.00 | SEK 35.00 | SEK 34.60 | 6.71K |
| 2026-05-27 | SEK 34.80 | -0.57% | SEK 35.00 | SEK 35.30 | SEK 34.80 | 3.40K |