Stockholm - Free Realtime Quote SEK

Embracer Group AB (publ) (EMBRAC-B.ST)

114.32
+1.30
+(1.15%)
As of 9:51:07 AM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 30, 2025112.74114.52112.08114.32114.32156,335
May 28, 2025113.64115.44112.96113.02113.02704,969
May 27, 2025113.72115.02111.96113.70113.701,046,113
May 26, 2025108.30113.72108.30113.50113.501,639,687
May 23, 2025105.94109.04104.32106.80106.802,974,795
May 22, 2025116.90116.98105.00105.00105.009,498,124
May 21, 2025125.20126.56123.30126.50126.50911,412
May 20, 2025123.00126.88121.10125.66125.66949,141
May 19, 2025121.80123.38119.10123.30123.30851,816
May 16, 2025123.74124.46119.32121.40121.40888,862
May 15, 2025125.00126.94123.38123.74123.74688,286
May 14, 2025126.14127.44125.50125.76125.76389,011
May 13, 2025127.48128.88124.20126.20126.20566,337
May 12, 2025122.70127.90122.46127.48127.48606,807
May 9, 2025121.02124.36120.76122.06122.06526,514
May 8, 2025121.44122.14120.20120.92120.92523,016
May 7, 2025121.50122.90119.84121.26121.26527,807
May 6, 2025121.36122.00119.90121.36121.36483,069
May 5, 2025121.92123.62120.76120.88120.88446,322
May 2, 2025121.88122.28118.78121.36121.36676,629
Apr 30, 2025118.64122.00118.24121.66121.66622,844
Apr 29, 2025118.20119.56116.90117.40117.40458,243
Apr 28, 2025118.00119.80117.52117.92117.92416,241
Apr 25, 2025116.24118.94116.22117.82117.82573,297
Apr 24, 2025115.90116.28114.00116.28116.28450,582
Apr 23, 2025115.78117.20113.96115.48115.48504,677
Apr 22, 2025110.40114.00108.38113.88113.88545,601
Apr 17, 2025110.86111.26109.10109.56109.56324,333
Apr 16, 2025112.22112.22109.48111.32111.32460,067
Apr 15, 2025111.00112.98110.58112.98112.98557,894
Apr 14, 2025109.22110.82107.08110.32110.32594,014
Apr 11, 2025106.00108.98103.88106.50106.50690,770
Apr 10, 2025106.00108.76104.36106.02106.021,052,737
Apr 9, 202599.3099.6695.9198.8898.88801,323
Apr 8, 202597.73102.8297.39101.80101.80759,555
Apr 7, 202594.22102.0091.0096.6196.611,557,548
Apr 4, 2025101.12103.9098.2299.5899.581,131,315
Apr 3, 2025105.14106.62100.20100.32100.321,005,808
Apr 2, 2025104.22108.70104.22107.70107.70737,366
Apr 1, 2025105.96106.96104.94105.26105.26585,998
Mar 31, 2025106.00106.58104.24105.82105.82715,752
Mar 28, 2025103.54107.80103.54106.92106.921,062,405
Mar 27, 2025103.50105.12103.50104.36104.36599,751
Mar 26, 2025106.50106.50102.82104.16104.16853,875
Mar 25, 2025104.92106.84104.30106.38106.38483,640
Mar 24, 2025108.78110.00103.96104.46104.46850,140
Mar 21, 2025106.76109.26105.78108.40108.402,296,069
Mar 20, 2025106.50108.30104.38107.58107.58580,074
Mar 19, 2025102.30106.78102.00106.36106.36734,496
Mar 18, 2025102.30103.74101.46101.92101.92714,548
Mar 17, 2025103.62104.30101.00101.72101.721,038,607
Mar 14, 2025103.80105.24103.30103.48103.48503,900
Mar 13, 2025101.26103.92100.84102.72102.72684,716
Mar 12, 2025102.00104.20100.96101.70101.701,207,709
Mar 11, 2025105.58105.58100.60101.42101.421,619,389
Mar 10, 2025109.40109.68105.40105.66105.661,781,631
Mar 7, 2025112.16113.08109.06109.98109.981,133,208
Mar 6, 2025113.00114.48112.08112.78112.78639,446
Mar 5, 2025112.96115.78112.34112.34112.341,366,399
Mar 4, 2025115.06115.96111.00111.86111.862,001,411
Mar 3, 2025119.10120.60116.20116.52116.521,537,876
Feb 28, 2025120.62121.26118.60120.60120.601,619,709
Feb 27, 2025120.80123.98120.10121.12121.12933,034
Feb 26, 2025121.60123.50120.45120.80120.80986,745
Feb 25, 2025123.85124.00120.80121.50121.501,219,574
Feb 24, 2025124.20125.00122.75123.40123.40923,900
Feb 21, 2025126.10126.15123.95124.20124.201,085,745
Feb 20, 2025123.35126.40123.10125.50125.501,122,868
Feb 19, 2025125.50127.30122.50123.35123.351,146,807
Feb 18, 2025127.10127.55124.60125.70125.701,820,152
Feb 17, 2025127.20130.00126.80128.30128.301,849,012
Feb 14, 2025129.75131.25124.70124.90124.903,954,709
Feb 13, 2025141.20145.45127.30132.25132.257,909,070
Feb 12, 2025146.95149.35145.85149.00149.001,741,256
Feb 11, 2025147.95147.95144.25146.70146.701,092,315
Feb 10, 2025144.80149.75142.55148.10148.101,653,151
Feb 7, 2025144.00144.55138.80141.20141.201,725,185
Feb 6, 2025141.80149.15140.65144.95144.951,643,727
Feb 5, 2025141.50143.55135.10140.55140.552,355,736
Feb 4, 2025131.65134.75125.90134.45134.453,411,078
Feb 3, 2025121.03125.27117.83125.00125.004,115,723
Jan 31, 2025123.48123.97121.68122.28122.282,549,448
Jan 30, 2025122.39125.60120.82123.26123.262,517,679
Jan 29, 2025206.60226.70204.50225.10225.102,137,419
Jan 28, 2025206.40208.60203.80205.10205.10450,790
Jan 27, 2025202.10210.70200.00205.90205.90933,026
Jan 24, 2025197.00202.70197.00202.70202.70803,267
Jan 23, 2025196.25200.80192.25196.50196.501,093,188
Jan 22, 2025200.50201.60196.20197.40197.40455,597
Jan 21, 2025194.00200.50193.30199.60199.60487,428
Jan 20, 2025195.50198.85193.65193.70193.70486,216
Jan 17, 2025192.42196.36189.66195.00195.00810,601
Jan 16, 2025195.00195.10189.90192.64192.64432,453
Jan 15, 2025 1:6 Stock Splits
Jan 15, 2025189.00197.00185.88194.10194.10573,454
Jan 14, 2025192.24193.98186.06189.66189.66697,935
Jan 13, 2025186.78198.24186.78193.56193.561,443,443
Jan 10, 2025174.00181.92171.72179.10179.101,036,631
Jan 9, 2025180.66183.90176.40178.80178.80492,029
Jan 8, 2025183.24184.80179.82180.90180.90448,671
Jan 7, 2025191.10194.04183.18184.74184.74580,091
Jan 3, 2025198.36198.60188.82190.50190.50973,575
Jan 2, 2025184.86200.52183.00200.22200.221,022,758
Dec 30, 2024180.84182.04179.04180.96180.96342,737
Dec 27, 2024182.40185.40180.00181.62181.62408,580
Dec 23, 2024182.70183.12179.10182.40182.40560,446
Dec 20, 2024186.24186.96179.46182.40182.401,067,313
Dec 19, 2024193.68195.72186.72186.96186.96605,930
Dec 18, 2024191.46197.82190.86197.46197.46434,819
Dec 17, 2024193.14193.92190.44191.82191.82299,568
Dec 16, 2024195.12196.56191.94193.50193.50372,145
Dec 13, 2024194.70198.96194.58195.36195.36536,631
Dec 12, 2024198.00199.08195.42196.38196.38489,257
Dec 11, 2024188.58198.18184.92198.00198.001,376,374
Dec 10, 2024186.00187.98183.72186.24186.24380,085
Dec 9, 2024187.20190.08185.94187.14187.14454,156
Dec 6, 2024178.14188.94177.00187.20187.201,252,888
Dec 5, 2024177.60178.92174.42178.26178.26805,471
Dec 4, 2024173.76179.40173.04177.48177.48749,946
Dec 3, 2024170.10174.24168.66173.76173.76576,763
Dec 2, 2024172.50174.48169.80170.04170.04472,449
Nov 29, 2024173.40178.44171.84172.62172.62922,781
Nov 28, 2024175.98179.16173.16173.70173.70484,998
Nov 27, 2024176.28178.80173.64176.16176.16618,374
Nov 26, 2024171.84179.82170.64176.64176.64865,803
Nov 25, 2024165.78174.18165.78173.52173.52950,146
Nov 22, 2024165.72167.58163.02165.30165.30584,024
Nov 21, 2024171.90174.48162.42165.00165.001,236,652
Nov 20, 2024168.60177.00168.18171.00171.001,075,933
Nov 19, 2024175.08181.44165.42168.18168.181,113,878
Nov 18, 2024175.20179.04168.48172.38172.381,003,881
Nov 15, 2024175.20181.44169.38172.20172.201,525,162
Nov 14, 2024177.30181.38159.60172.74172.743,738,159
Nov 13, 2024159.96162.84157.20162.60162.60572,436
Nov 12, 2024160.14163.32157.08160.92160.92671,490
Nov 11, 2024181.14182.22156.72160.50160.501,804,928
Nov 8, 2024181.74183.72178.92179.58179.58293,465
Nov 7, 2024177.00182.34176.88181.56181.56354,448
Nov 6, 2024185.10185.10176.46176.76176.76516,860
Nov 5, 2024183.12188.28183.12185.10185.10340,395
Nov 4, 2024185.94187.14182.22183.12183.12353,102
Nov 1, 2024183.78186.36182.76186.30186.30183,122
Oct 31, 2024184.92186.90182.70184.26184.26359,863
Oct 30, 2024186.90191.22185.52185.82185.82518,544
Oct 29, 2024184.74188.64182.64186.90186.90646,299
Oct 28, 2024178.68184.02178.20183.24183.24348,490
Oct 25, 2024171.12179.22170.52179.22179.22520,322
Oct 24, 2024175.56176.52172.08172.08172.08361,773
Oct 23, 2024174.90177.96174.72175.62175.62317,038
Oct 22, 2024169.74175.08168.60174.72174.72433,258
Oct 21, 2024174.36174.36168.72170.16170.16540,647
Oct 18, 2024174.42176.88173.10174.90174.90263,534
Oct 17, 2024174.12177.00173.10175.26175.26489,773
Oct 16, 2024184.08184.08174.12174.12174.12998,850
Oct 15, 2024172.86187.50172.86184.92184.922,041,602
Oct 14, 2024175.20179.76171.72173.70173.70437,735
Oct 11, 2024175.32176.10172.50174.06174.06324,464
Oct 10, 2024175.80175.80172.56175.44175.44365,698
Oct 9, 2024174.48175.80172.20175.80175.80367,578
Oct 8, 2024172.20177.60171.54174.06174.06710,712
Oct 7, 2024173.52175.02169.92174.00174.00500,464
Oct 4, 2024161.88174.60161.40173.04173.041,275,319
Oct 3, 2024161.04165.60158.52161.88161.88461,114
Oct 2, 2024157.80162.30155.82161.88161.88643,353
Oct 1, 2024158.64162.60156.72156.72156.72458,442
Sep 30, 2024159.90162.36156.48158.34158.34547,524
Sep 27, 2024159.06162.90156.06159.90159.90876,911
Sep 26, 2024154.50161.10152.70158.40158.40676,424
Sep 25, 2024151.50157.98151.08154.26154.26595,090
Sep 24, 2024154.14156.00151.26152.16152.16476,693
Sep 23, 2024156.00156.84153.00153.54153.54533,343
Sep 20, 2024160.08161.10154.68155.04155.041,246,433
Sep 19, 2024159.36162.54157.50160.08160.08814,880
Sep 18, 2024153.18156.60150.54156.12156.12565,451
Sep 17, 2024142.32154.56142.32153.18153.181,004,368
Sep 16, 2024145.80145.80141.90142.32142.32283,047
Sep 13, 2024143.04147.18141.00145.98145.98640,700
Sep 12, 2024146.28146.94140.82142.32142.32481,082
Sep 11, 2024150.72150.72142.74142.74142.74496,043
Sep 10, 2024150.54155.82149.22149.58149.58459,912
Sep 9, 2024147.36151.38144.24150.96150.96697,637
Sep 6, 2024149.88151.14147.00147.24147.24538,251
Sep 5, 2024144.12151.68143.52149.82149.82649,170
Sep 4, 2024137.34146.10136.20145.14145.14657,894
Sep 3, 2024141.42141.42138.00139.20139.20562,511
Sep 2, 2024144.60145.20140.46141.42141.42581,836
Aug 30, 2024144.24145.20141.90144.96144.96706,109
Aug 29, 2024141.54144.18141.00143.94143.94508,297
Aug 28, 2024143.82145.26139.92141.54141.54726,088
Aug 27, 2024148.26150.90144.96144.96144.96399,202
Aug 26, 2024146.16148.32145.08147.24147.24320,840
Aug 23, 2024141.90147.60141.36146.64146.64485,854
Aug 22, 2024144.30145.14141.36141.90141.90439,961
Aug 21, 2024146.70149.70143.28144.30144.30530,094
Aug 20, 2024141.66148.44141.66146.70146.701,073,933
Aug 19, 2024138.00143.40136.92143.40143.40743,160
Aug 16, 2024133.38141.90132.42137.52137.521,717,142
Aug 15, 2024126.78136.62124.32130.20130.203,466,001
Aug 14, 2024143.04145.68138.42140.34140.34750,594
Aug 13, 2024143.82144.36137.94142.20142.20730,469
Aug 12, 2024145.68147.24143.82143.82143.82297,062
Aug 9, 2024145.32149.76144.72145.26145.26407,693
Aug 8, 2024143.34145.38141.00144.12144.12300,682
Aug 7, 2024141.60146.94140.88145.62145.62502,701
Aug 6, 2024141.60144.90137.22141.18141.18707,956
Aug 5, 2024132.06140.10130.74139.26139.261,417,038
Aug 2, 2024159.00159.00145.20146.28146.281,287,834
Aug 1, 2024163.50164.82159.84160.68160.68342,192
Jul 31, 2024164.04167.70162.72164.34164.34547,901
Jul 30, 2024163.56164.88159.66162.00162.00434,900
Jul 29, 2024164.10167.58162.66163.56163.56451,123
Jul 26, 2024161.58164.94160.20163.50163.50792,150
Jul 25, 2024155.04162.00153.36161.58161.58701,821
Jul 24, 2024147.00159.00146.94156.60156.601,306,883
Jul 23, 2024143.46150.00142.56144.18144.18553,803
Jul 22, 2024138.12144.90138.00143.04143.04559,669
Jul 19, 2024147.60147.60139.68139.68139.681,130,631
Jul 18, 2024149.88149.88139.62147.90147.901,274,167
Jul 17, 2024146.82151.20145.26151.20151.20361,828
Jul 16, 2024147.84149.40146.10147.60147.60236,188
Jul 15, 2024150.60151.20147.48148.20148.20303,591
Jul 12, 2024148.50151.68147.30151.08151.08484,126
Jul 11, 2024149.58150.06144.78148.56148.56750,790
Jul 10, 2024147.06150.00147.06149.16149.16255,250
Jul 9, 2024150.06150.48145.62146.40146.40196,683
Jul 8, 2024147.96150.96147.96149.28149.28312,639
Jul 5, 2024142.08149.58141.90147.54147.54604,263
Jul 4, 2024141.96142.80139.92142.08142.08295,061
Jul 3, 2024140.70142.50138.18142.20142.20383,754
Jul 2, 2024139.14141.84138.12139.62139.62373,212
Jul 1, 2024141.48143.16138.87139.26139.26404,121
Jun 28, 2024139.50143.22139.32139.74139.74486,990
Jun 27, 2024136.62141.00136.38138.90138.90350,139
Jun 26, 2024138.48141.84136.32137.76137.76543,976
Jun 25, 2024140.64140.94136.98137.64137.64509,175
Jun 24, 2024140.40142.32137.34141.78141.78415,466
Jun 20, 2024135.48140.10135.00138.78138.78854,332
Jun 19, 2024134.40135.54132.96135.12135.12390,537
Jun 18, 2024140.28141.54134.52135.00135.00517,670
Jun 17, 2024136.92140.16136.68139.26139.26415,501
Jun 14, 2024145.32145.32136.56136.92136.921,077,247
Jun 13, 2024147.84149.16142.50145.32145.32767,221
Jun 12, 2024142.92149.34141.00148.62148.621,139,275
Jun 11, 2024143.28144.90139.68140.52140.52454,787
Jun 10, 2024147.18148.20142.08142.80142.80713,960
Jun 7, 2024144.72150.30144.06148.68148.68683,975
Jun 5, 2024153.00154.20147.00147.18147.181,061,078
Jun 4, 2024157.56159.96155.70155.70155.70564,019
Jun 3, 2024157.26159.12156.18157.62157.62521,627
May 31, 2024159.72160.68156.00157.08157.081,043,139
May 30, 2024156.00160.80155.40159.72159.72688,880

Related Tickers

SF.ST Stillfront Group AB (publ)
8.03
+2.16%
 
PDX.ST Paradox Interactive AB (publ)
195.40
+0.21%
 
REMEDY.HE Remedy Entertainment Oyj
18.46
+1.43%
 
G5EN.ST G5 Entertainment AB (publ)
118.80
+1.37%
 
STAR-B.ST Starbreeze AB (publ)
0.2035
-2.86%
 
EG7.ST Enad Global 7 AB (publ)
13.64
+2.87%
 
UBI.PA Ubisoft Entertainment SA
10.35
+1.27%
 
MTG-B.ST Modern Times Group MTG AB
108.30
+0.46%
 
THUNDR.ST Thunderful Group AB
0.6920
-0.86%
 
3723.T Nihon Falcom Corporation
1,167.00
+0.60%