Embracer Group AB Class B EMBRAC_B
OMXSTO · Sweden · Technology Services
SEK 88.16+2.16 (+2.51%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 88.16 | +2.51% | SEK 86.22 | SEK 90.58 | SEK 85.66 | 792.04K |
| 2026-09-30 | SEK 86.00 | +0.94% | SEK 85.98 | SEK 86.64 | SEK 83.94 | 620.83K |
| 2026-09-29 | SEK 85.20 | +1.79% | SEK 83.38 | SEK 86.00 | SEK 83.38 | 388.93K |
| 2026-09-28 | SEK 83.70 | +0.72% | SEK 83.86 | SEK 83.90 | SEK 81.50 | 508.93K |
| 2026-09-25 | SEK 83.10 | -0.74% | SEK 83.72 | SEK 84.90 | SEK 82.80 | 400.23K |
| 2026-09-24 | SEK 83.72 | -3.12% | SEK 86.42 | SEK 86.42 | SEK 82.28 | 384.27K |
| 2026-09-23 | SEK 86.42 | +0.26% | SEK 86.20 | SEK 86.76 | SEK 84.60 | 346.57K |
| 2026-09-22 | SEK 86.20 | +4.84% | SEK 82.42 | SEK 86.20 | SEK 82.24 | 504.60K |
| 2026-09-21 | SEK 82.22 | +0.12% | SEK 81.54 | SEK 83.52 | SEK 81.34 | 396.52K |
| 2026-09-18 | SEK 82.12 | -3.21% | SEK 84.82 | SEK 86.08 | SEK 81.10 | 1.90M |
| 2026-09-17 | SEK 84.84 | +0.45% | SEK 84.50 | SEK 86.00 | SEK 84.02 | 594.07K |
| 2026-09-16 | SEK 84.46 | -0.24% | SEK 84.76 | SEK 85.50 | SEK 82.80 | 663.08K |
| 2026-09-15 | SEK 84.66 | +0.05% | SEK 83.94 | SEK 85.70 | SEK 83.92 | 944.24K |
| 2026-09-14 | SEK 84.62 | +5.85% | SEK 79.98 | SEK 84.62 | SEK 79.98 | 1.10M |
| 2026-09-11 | SEK 79.94 | +2.83% | SEK 77.70 | SEK 80.10 | SEK 77.50 | 536.38K |
| 2026-09-10 | SEK 77.74 | +0.86% | SEK 76.22 | SEK 77.92 | SEK 75.90 | 472.90K |
| 2026-09-09 | SEK 77.08 | +1.77% | SEK 75.66 | SEK 77.82 | SEK 75.22 | 645.54K |
| 2026-09-08 | SEK 75.74 | +1.50% | SEK 74.56 | SEK 75.80 | SEK 74.30 | 406.83K |
| 2026-09-07 | SEK 74.62 | +0.78% | SEK 73.56 | SEK 75.16 | SEK 73.56 | 450.70K |
| 2026-09-04 | SEK 74.04 | -1.28% | SEK 75.36 | SEK 75.36 | SEK 73.48 | 624.03K |
| 2026-09-03 | SEK 75.00 | +1.82% | SEK 73.54 | SEK 76.00 | SEK 73.42 | 622.32K |
| 2026-09-02 | SEK 73.66 | +0.55% | SEK 72.96 | SEK 73.70 | SEK 71.64 | 579.18K |
| 2026-09-01 | SEK 73.26 | +2.23% | SEK 71.30 | SEK 74.16 | SEK 71.20 | 1.28M |
| 2026-08-31 | SEK 71.66 | -2.34% | SEK 73.04 | SEK 73.04 | SEK 70.92 | 903.71K |
| 2026-08-28 | SEK 73.38 | +1.30% | SEK 72.26 | SEK 73.42 | SEK 71.92 | 495.67K |
| 2026-08-27 | SEK 72.44 | -1.92% | SEK 73.64 | SEK 73.90 | SEK 72.00 | 674.63K |
| 2026-08-26 | SEK 73.86 | -0.62% | SEK 74.34 | SEK 75.00 | SEK 72.78 | 664.46K |
| 2026-08-25 | SEK 74.32 | +0.24% | SEK 74.18 | SEK 76.84 | SEK 74.18 | 743.49K |
| 2026-08-24 | SEK 74.14 | -1.23% | SEK 74.70 | SEK 74.94 | SEK 73.50 | 301.20K |
| 2026-08-21 | SEK 75.06 | +4.16% | SEK 71.68 | SEK 75.48 | SEK 71.14 | 1.16M |
| 2026-08-20 | SEK 72.06 | -1.45% | SEK 72.70 | SEK 73.78 | SEK 71.44 | 436.10K |
| 2026-08-19 | SEK 73.12 | -2.77% | SEK 74.92 | SEK 74.92 | SEK 71.70 | 1.05M |
| 2026-08-18 | SEK 75.20 | +1.05% | SEK 74.10 | SEK 76.30 | SEK 73.26 | 743.03K |
| 2026-08-17 | SEK 74.42 | -2.31% | SEK 75.82 | SEK 77.24 | SEK 74.00 | 851.43K |
| 2026-08-14 | SEK 76.18 | +5.28% | SEK 73.50 | SEK 76.86 | SEK 72.70 | 1.68M |
| 2026-08-13 | SEK 72.36 | +7.17% | SEK 78.12 | SEK 80.80 | SEK 70.50 | 4.49M |
| 2026-08-12 | SEK 67.52 | -3.63% | SEK 69.84 | SEK 70.60 | SEK 67.52 | 642.33K |
| 2026-08-11 | SEK 70.06 | +1.57% | SEK 68.74 | SEK 70.22 | SEK 68.38 | 716.77K |
| 2026-08-10 | SEK 68.98 | +2.47% | SEK 67.44 | SEK 69.64 | SEK 67.32 | 722.82K |
| 2026-08-07 | SEK 67.32 | +2.72% | SEK 65.76 | SEK 67.94 | SEK 65.76 | 744.90K |
| 2026-08-06 | SEK 65.54 | -1.15% | SEK 66.30 | SEK 67.20 | SEK 64.70 | 824.74K |
| 2026-08-05 | SEK 66.30 | -1.95% | SEK 67.34 | SEK 67.40 | SEK 65.62 | 375.15K |
| 2026-08-04 | SEK 67.62 | +0.65% | SEK 67.30 | SEK 68.14 | SEK 65.80 | 912.10K |
| 2026-08-03 | SEK 67.18 | -0.24% | SEK 67.20 | SEK 68.36 | SEK 66.50 | 538.29K |
| 2026-07-31 | SEK 67.34 | -3.05% | SEK 69.56 | SEK 70.02 | SEK 67.34 | 407.75K |
| 2026-07-30 | SEK 69.46 | +0.23% | SEK 69.08 | SEK 69.84 | SEK 68.38 | 413.32K |
| 2026-07-29 | SEK 69.30 | +0.20% | SEK 69.10 | SEK 70.12 | SEK 68.68 | 447.31K |
| 2026-07-28 | SEK 69.16 | +2.64% | SEK 67.40 | SEK 69.16 | SEK 67.14 | 603.27K |
| 2026-07-27 | SEK 67.38 | +4.69% | SEK 64.70 | SEK 68.88 | SEK 64.70 | 683.09K |
| 2026-07-24 | SEK 64.36 | +2.45% | SEK 62.84 | SEK 65.48 | SEK 62.84 | 393.96K |
| 2026-07-23 | SEK 62.82 | -5.28% | SEK 66.32 | SEK 66.40 | SEK 62.82 | 750.55K |
| 2026-07-22 | SEK 66.32 | -3.60% | SEK 68.96 | SEK 68.96 | SEK 65.76 | 731.04K |
| 2026-07-21 | SEK 68.80 | +2.81% | SEK 66.74 | SEK 69.36 | SEK 65.96 | 334.17K |
| 2026-07-20 | SEK 66.92 | +0.63% | SEK 66.50 | SEK 67.00 | SEK 65.56 | 233.68K |
| 2026-07-17 | SEK 66.50 | -1.04% | SEK 67.02 | SEK 67.96 | SEK 65.90 | 471.02K |
| 2026-07-16 | SEK 67.20 | -0.39% | SEK 67.36 | SEK 67.92 | SEK 66.30 | 376.73K |
| 2026-07-15 | SEK 67.46 | +0.57% | SEK 66.98 | SEK 69.00 | SEK 65.80 | 287.36K |
| 2026-07-14 | SEK 67.08 | +0.57% | SEK 66.42 | SEK 67.60 | SEK 64.70 | 416.81K |
| 2026-07-13 | SEK 66.70 | +2.43% | SEK 65.18 | SEK 67.28 | SEK 64.12 | 619.62K |
| 2026-07-10 | SEK 65.12 | +0.96% | SEK 64.50 | SEK 65.78 | SEK 64.18 | 443.38K |
| 2026-07-09 | SEK 64.50 | +2.74% | SEK 63.48 | SEK 65.08 | SEK 63.04 | 459.15K |
| 2026-07-08 | SEK 62.78 | -1.01% | SEK 62.84 | SEK 63.68 | SEK 62.00 | 522.52K |
| 2026-07-07 | SEK 63.42 | +2.22% | SEK 61.70 | SEK 63.90 | SEK 61.70 | 341.93K |
| 2026-07-06 | SEK 62.04 | +0.19% | SEK 62.04 | SEK 62.46 | SEK 60.92 | 346.74K |
| 2026-07-03 | SEK 61.92 | -2.15% | SEK 63.46 | SEK 63.46 | SEK 61.76 | 429.49K |
| 2026-07-02 | SEK 63.28 | -1.86% | SEK 64.00 | SEK 64.82 | SEK 63.12 | 519.38K |
| 2026-07-01 | SEK 64.48 | +2.15% | SEK 63.16 | SEK 64.48 | SEK 62.00 | 492.80K |
| 2026-06-30 | SEK 63.12 | +0.03% | SEK 64.00 | SEK 64.20 | SEK 62.82 | 340.07K |
| 2026-06-29 | SEK 63.10 | +1.74% | SEK 62.00 | SEK 64.78 | SEK 61.98 | 379.98K |
| 2026-06-26 | SEK 62.02 | -0.16% | SEK 61.64 | SEK 62.54 | SEK 60.12 | 445.21K |
| 2026-06-25 | SEK 62.12 | +2.58% | SEK 60.56 | SEK 62.18 | SEK 60.02 | 797.02K |
| 2026-06-24 | SEK 60.56 | +2.85% | SEK 58.68 | SEK 60.56 | SEK 57.68 | 745.12K |
| 2026-06-23 | SEK 58.88 | -1.08% | SEK 59.14 | SEK 59.40 | SEK 57.82 | 517.65K |
| 2026-06-22 | SEK 59.52 | +0.51% | SEK 59.22 | SEK 60.86 | SEK 58.30 | 591.98K |
| 2026-06-18 | SEK 59.22 | -1.33% | SEK 59.98 | SEK 59.98 | SEK 58.74 | 871.75K |
| 2026-06-17 | SEK 60.02 | +0.54% | SEK 59.74 | SEK 60.80 | SEK 59.30 | 647.75K |
| 2026-06-16 | SEK 59.70 | -4.08% | SEK 62.24 | SEK 62.86 | SEK 59.52 | 498.80K |
| 2026-06-15 | SEK 62.24 | +1.20% | SEK 62.00 | SEK 63.12 | SEK 62.00 | 440.22K |
| 2026-06-12 | SEK 61.50 | -0.65% | SEK 61.76 | SEK 62.26 | SEK 60.84 | 525.86K |
| 2026-06-11 | SEK 61.90 | -1.59% | SEK 62.94 | SEK 64.46 | SEK 61.50 | 430.64K |
| 2026-06-10 | SEK 62.90 | +1.35% | SEK 62.22 | SEK 63.38 | SEK 60.76 | 334.86K |
| 2026-06-09 | SEK 62.06 | -0.86% | SEK 62.84 | SEK 63.94 | SEK 62.06 | 375.02K |
| 2026-06-08 | SEK 62.60 | -3.34% | SEK 64.50 | SEK 65.70 | SEK 62.60 | 720.09K |
| 2026-06-05 | SEK 64.76 | -1.64% | SEK 65.94 | SEK 67.92 | SEK 64.76 | 441.87K |
| 2026-06-04 | SEK 65.84 | -2.46% | SEK 67.36 | SEK 68.12 | SEK 65.76 | 776.10K |
| 2026-06-03 | SEK 67.50 | -2.88% | SEK 69.54 | SEK 69.88 | SEK 66.00 | 650.68K |
| 2026-06-02 | SEK 69.50 | -1.73% | SEK 71.00 | SEK 73.66 | SEK 68.48 | 892.85K |
| 2026-06-01 | SEK 70.72 | +0.51% | SEK 71.00 | SEK 71.26 | SEK 69.00 | 757.74K |
| 2026-05-29 | SEK 70.36 | +1.65% | SEK 69.52 | SEK 70.90 | SEK 69.06 | 966.35K |
| 2026-05-28 | SEK 69.22 | +0.41% | SEK 68.90 | SEK 69.86 | SEK 67.90 | 399.21K |