Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK SEK

Embracer Group AB (publ) (EMBRBS.XC)

Compare
129.43
0.00
(0.00%)
At close: February 17 at 2:05:08 PM GMT
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025129.43129.43129.43129.43129.43-
Feb 20, 2025129.43129.43129.43129.43129.43-
Feb 19, 2025129.43129.43129.43129.43129.43-
Feb 18, 2025129.43129.43129.43129.43129.43-
Feb 17, 2025128.48129.70128.48129.43129.431,811
Feb 14, 2025128.15128.15126.57126.57126.572,333
Feb 13, 2025134.02134.02129.95129.95129.951,982
Feb 12, 2025133.85133.85133.85133.85133.85-
Feb 11, 2025133.85133.85133.85133.85133.85-
Feb 10, 2025133.85133.85133.85133.85133.85-
Feb 7, 2025133.85133.85133.85133.85133.85-
Feb 6, 2025133.85133.85133.85133.85133.85-
Feb 5, 2025133.85133.85133.85133.85133.85-
Feb 4, 2025132.52133.85132.18133.85133.851,945
Feb 3, 2025123.97124.41123.97124.30124.303,040
Jan 31, 2025122.05122.51122.05122.51122.512,156
Jan 30, 2025119.23119.23119.23119.23119.23-
Jan 29, 2025208.00219.95208.00219.95219.95656
Jan 28, 2025196.98196.98196.98196.98196.98-
Jan 27, 2025196.98196.98196.98196.98196.98-
Jan 24, 2025196.98196.98196.98196.98196.98-
Jan 23, 2025196.98196.98196.98196.98196.98669
Jan 22, 2025194.55194.55194.55194.55194.55-
Jan 21, 2025194.55194.55194.55194.55194.55-
Jan 20, 2025194.88194.88194.55194.55194.55839
Jan 17, 2025178.68178.68178.68178.68178.68-
Jan 16, 2025178.68178.68178.68178.68178.68-
Jan 15, 2025 1:6 Stock Splits
Jan 15, 2025178.68178.68178.68178.68178.68-
Jan 14, 2025178.68178.68178.68178.68178.68-
Jan 13, 2025178.68178.68178.68178.68178.68-
Jan 10, 2025175.35179.22175.35178.68178.681,740
Jan 9, 2025175.29175.29175.29175.29175.29-
Jan 8, 2025175.29175.29175.29175.29175.29-
Jan 7, 2025175.29175.29175.29175.29175.29-
Jan 6, 2025175.29175.29175.29175.29175.29-
Jan 3, 2025175.29175.29175.29175.29175.29-
Jan 2, 2025175.29175.29175.29175.29175.29-
Dec 31, 2024175.29175.29175.29175.29175.29-
Dec 30, 2024175.29175.29175.29175.29175.29-
Dec 27, 2024175.29175.29175.29175.29175.29-
Dec 24, 2024175.29175.29175.29175.29175.29-
Dec 23, 2024175.29175.29175.29175.29175.29-
Dec 20, 2024175.29175.29175.29175.29175.29-
Dec 19, 2024175.29175.29175.29175.29175.29-
Dec 18, 2024175.29175.29175.29175.29175.29-
Dec 17, 2024175.29175.29175.29175.29175.29-
Dec 16, 2024175.29175.29175.29175.29175.29-
Dec 13, 2024175.29175.29175.29175.29175.29-
Dec 12, 2024175.29175.29175.29175.29175.29-
Dec 11, 2024175.29175.29175.29175.29175.29-
Dec 10, 2024175.29175.29175.29175.29175.29-
Dec 9, 2024175.29175.29175.29175.29175.29-
Dec 6, 2024175.29175.29175.29175.29175.29-
Dec 5, 2024175.29175.29175.29175.29175.29-
Dec 4, 2024175.29175.29175.29175.29175.29-
Dec 3, 2024175.29175.29175.29175.29175.29-
Dec 2, 2024175.29175.29175.29175.29175.29-
Nov 29, 2024175.29175.29175.29175.29175.29767
Nov 28, 2024178.14178.14178.14178.14178.14-
Nov 27, 2024178.14178.14178.14178.14178.14-
Nov 26, 2024178.14178.14178.14178.14178.1417
Nov 25, 2024173.82173.82173.82173.82173.82-
Nov 22, 2024173.82173.82173.82173.82173.82-
Nov 21, 2024173.82173.82173.82173.82173.82-
Nov 20, 2024173.82173.82173.82173.82173.82-
Nov 19, 2024177.39177.39173.82173.82173.82846
Nov 18, 2024172.68172.68172.68172.68172.68-
Nov 15, 2024172.68172.68172.68172.68172.68-
Nov 14, 2024172.02172.68171.78172.68172.681,665
Nov 13, 2024161.25162.63161.25162.63162.631,136
Nov 12, 2024170.88170.88170.88170.88170.88-
Nov 11, 2024170.88170.88170.88170.88170.88759
Nov 8, 2024175.23175.23175.23175.23175.23-
Nov 7, 2024175.23175.23175.23175.23175.23-
Nov 6, 2024175.23175.23175.23175.23175.23-
Nov 5, 2024175.23175.23175.23175.23175.23-
Nov 4, 2024175.23175.23175.23175.23175.23-
Nov 1, 2024175.23175.23175.23175.23175.23-
Oct 31, 2024175.23175.23175.23175.23175.23-
Oct 30, 2024175.23175.23175.23175.23175.23-
Oct 29, 2024175.23175.23175.23175.23175.23-
Oct 28, 2024175.23175.23175.23175.23175.23-
Oct 25, 2024175.23175.23175.23175.23175.23-
Oct 24, 2024175.23175.23175.23175.23175.23-
Oct 23, 2024175.23175.23175.23175.23175.23-
Oct 22, 2024175.23175.23175.23175.23175.23-
Oct 21, 2024175.23175.23175.23175.23175.23-
Oct 18, 2024175.23175.23175.23175.23175.23-
Oct 17, 2024175.23175.23175.23175.23175.23-
Oct 16, 2024175.23175.23175.23175.23175.23591
Oct 15, 2024183.36187.26183.06184.92184.922,878
Oct 14, 2024172.92172.92172.92172.92172.92-
Oct 11, 2024172.92172.92172.92172.92172.92-
Oct 10, 2024172.92172.92172.92172.92172.92-
Oct 9, 2024172.92172.92172.92172.92172.92-
Oct 8, 2024172.92172.92172.92172.92172.92-
Oct 7, 2024172.92172.92172.92172.92172.92-
Oct 4, 2024167.61173.37167.61172.92172.924,901
Oct 3, 2024157.44157.44157.44157.44157.44-
Oct 2, 2024157.44157.44157.44157.44157.44-
Oct 1, 2024158.04158.04157.05157.44157.44919
Sep 30, 2024129.45129.45129.45129.45129.45-
Sep 27, 2024129.45129.45129.45129.45129.45-
Sep 26, 2024129.45129.45129.45129.45129.45-
Sep 25, 2024129.45129.45129.45129.45129.45-
Sep 24, 2024129.45129.45129.45129.45129.45-
Sep 23, 2024129.45129.45129.45129.45129.45-
Sep 20, 2024129.45129.45129.45129.45129.45-
Sep 19, 2024129.45129.45129.45129.45129.45-
Sep 18, 2024129.45129.45129.45129.45129.45-
Sep 17, 2024129.45129.45129.45129.45129.45-
Sep 16, 2024129.45129.45129.45129.45129.45-
Sep 13, 2024129.45129.45129.45129.45129.45-
Sep 12, 2024129.45129.45129.45129.45129.45-
Sep 11, 2024129.45129.45129.45129.45129.45-
Sep 10, 2024129.45129.45129.45129.45129.45-
Sep 9, 2024129.45129.45129.45129.45129.45-
Sep 6, 2024129.45129.45129.45129.45129.45-
Sep 5, 2024129.45129.45129.45129.45129.45-
Sep 4, 2024129.45129.45129.45129.45129.45-
Sep 3, 2024129.45129.45129.45129.45129.45-
Sep 2, 2024129.45129.45129.45129.45129.45-
Aug 30, 2024129.45129.45129.45129.45129.45-
Aug 29, 2024129.45129.45129.45129.45129.45-
Aug 28, 2024129.45129.45129.45129.45129.45-
Aug 27, 2024129.45129.45129.45129.45129.45-
Aug 23, 2024129.45129.45129.45129.45129.45-
Aug 22, 2024129.45129.45129.45129.45129.45-
Aug 21, 2024129.45129.45129.45129.45129.45-
Aug 20, 2024129.45129.45129.45129.45129.45-
Aug 19, 2024129.45129.45129.45129.45129.45-
Aug 16, 2024129.45129.45129.45129.45129.45-
Aug 15, 2024131.58131.58129.45129.45129.451,742
Aug 14, 2024144.06144.06144.06144.06144.06-
Aug 13, 2024144.06144.06144.06144.06144.06-
Aug 12, 2024144.06144.06144.06144.06144.06-
Aug 9, 2024144.06144.06144.06144.06144.06-
Aug 8, 2024144.06144.06144.06144.06144.06-
Aug 7, 2024144.06144.06144.06144.06144.06-
Aug 6, 2024144.06144.06144.06144.06144.06-
Aug 5, 2024144.06144.06144.06144.06144.06-
Aug 2, 2024144.06144.06144.06144.06144.06-
Aug 1, 2024144.06144.06144.06144.06144.06-
Jul 31, 2024144.06144.06144.06144.06144.06-
Jul 30, 2024144.06144.06144.06144.06144.06-
Jul 29, 2024144.06144.06144.06144.06144.06-
Jul 26, 2024144.06144.06144.06144.06144.06-
Jul 25, 2024144.06144.06144.06144.06144.06-
Jul 24, 2024144.06144.06144.06144.06144.06-
Jul 23, 2024144.06144.06144.06144.06144.06-
Jul 22, 2024144.06144.06144.06144.06144.06-
Jul 19, 2024144.06144.06144.06144.06144.06-
Jul 18, 2024144.06144.06144.06144.06144.06-
Jul 17, 2024144.06144.06144.06144.06144.06-
Jul 16, 2024144.06144.06144.06144.06144.06-
Jul 15, 2024144.06144.06144.06144.06144.06-
Jul 12, 2024144.06144.06144.06144.06144.06-
Jul 11, 2024144.06144.06144.06144.06144.06-
Jul 10, 2024144.06144.06144.06144.06144.06-
Jul 9, 2024144.06144.06144.06144.06144.06-
Jul 8, 2024144.06144.06144.06144.06144.06-
Jul 5, 2024144.06144.06144.06144.06144.06-
Jul 4, 2024144.06144.06144.06144.06144.06-
Jul 3, 2024144.06144.06144.06144.06144.06-
Jul 2, 2024144.06144.06144.06144.06144.06-
Jul 1, 2024144.06144.06144.06144.06144.06-
Jun 28, 2024144.06144.06144.06144.06144.06-
Jun 27, 2024144.06144.06144.06144.06144.06-
Jun 26, 2024144.06144.06144.06144.06144.06-
Jun 25, 2024144.06144.06144.06144.06144.06-
Jun 24, 2024144.06144.06144.06144.06144.06-
Jun 21, 2024144.06144.06144.06144.06144.06-
Jun 20, 2024144.06144.06144.06144.06144.06-
Jun 19, 2024144.06144.06144.06144.06144.06-
Jun 18, 2024144.06144.06144.06144.06144.06-
Jun 17, 2024144.06144.06144.06144.06144.06-
Jun 14, 2024144.06144.06144.06144.06144.06-
Jun 13, 2024144.06144.06144.06144.06144.06-
Jun 12, 2024144.06144.06144.06144.06144.0680
Jun 11, 2024148.53148.53148.53148.53148.53-
Jun 10, 2024148.53148.53148.53148.53148.53-
Jun 7, 2024148.53148.53148.53148.53148.53841
Jun 6, 2024187.56187.56187.56187.56187.56-
Jun 5, 2024187.56187.56187.56187.56187.56-
Jun 4, 2024187.56187.56187.56187.56187.56-
Jun 3, 2024187.56187.56187.56187.56187.56-
May 31, 2024187.56187.56187.56187.56187.56-
May 30, 2024187.56187.56187.56187.56187.56-
May 29, 2024187.56187.56187.56187.56187.56-
May 28, 2024187.56187.56187.56187.56187.56-
May 24, 2024187.56187.56187.56187.56187.56-
May 23, 2024187.56187.56187.56187.56187.56-
May 22, 2024187.56187.56187.56187.56187.56-
May 21, 2024187.56187.56187.56187.56187.56-
May 20, 2024187.56187.56187.56187.56187.56-
May 17, 2024187.56187.56187.56187.56187.56-
May 16, 2024187.56187.56187.56187.56187.56-
May 15, 2024187.56187.56187.56187.56187.56-
May 14, 2024184.44187.56184.44187.56187.56950
May 13, 2024156.60156.60156.60156.60156.60-
May 10, 2024156.60156.60156.60156.60156.60-
May 9, 2024156.60156.60156.60156.60156.60-
May 8, 2024156.60156.60156.60156.60156.60-
May 7, 2024156.60156.60156.60156.60156.60-
May 3, 2024156.60156.60156.60156.60156.60-
May 2, 2024156.60156.60156.60156.60156.60-
May 1, 2024156.60156.60156.60156.60156.60-
Apr 30, 2024156.60156.60156.60156.60156.60-
Apr 29, 2024156.60156.60156.60156.60156.60-
Apr 26, 2024156.60156.60156.60156.60156.60-
Apr 25, 2024156.60156.60156.60156.60156.60-
Apr 24, 2024156.60156.60156.60156.60156.60-
Apr 23, 2024156.60156.60156.60156.60156.60-
Apr 22, 2024156.60156.60156.60156.60156.60-
Apr 19, 2024156.60156.60156.60156.60156.60-
Apr 18, 2024156.60156.60156.60156.60156.60-
Apr 17, 2024156.60156.60156.60156.60156.60-
Apr 16, 2024156.60156.60156.60156.60156.60-
Apr 15, 2024156.60156.60156.60156.60156.60-
Apr 12, 2024156.60156.60156.60156.60156.60-
Apr 11, 2024156.60156.60156.60156.60156.60777
Apr 10, 2024172.96172.96172.96172.96172.96-
Apr 9, 2024172.96172.96172.96172.96172.96-
Apr 8, 2024172.96172.96172.96172.96172.96-
Apr 5, 2024172.96172.96172.96172.96172.96-
Apr 4, 2024172.96172.96172.96172.96172.96-
Apr 3, 2024172.96172.96172.96172.96172.96-
Apr 2, 2024172.96172.96172.96172.96172.96-
Mar 28, 2024172.96172.96172.96172.96172.96-
Mar 27, 2024172.96172.96172.96172.96172.96-
Mar 26, 2024172.96172.96172.96172.96172.96-
Mar 25, 2024172.96172.96172.96172.96172.96-
Mar 22, 2024172.96172.96172.96172.96172.96-
Mar 21, 2024172.96172.96172.96172.96172.96-
Mar 20, 2024172.96172.96172.96172.96172.96-
Mar 19, 2024172.96172.96172.96172.96172.96-
Mar 18, 2024172.96172.96172.96172.96172.96-
Mar 15, 2024172.96172.96172.96172.96172.96-
Mar 14, 2024172.96172.96172.96172.96172.96-
Mar 13, 2024172.96172.96172.96172.96172.96-
Mar 12, 2024172.96172.96172.96172.96172.96-
Mar 11, 2024172.96172.96172.96172.96172.96-
Mar 8, 2024172.96172.96172.96172.96172.96-
Mar 7, 2024172.96172.96172.96172.96172.96-
Mar 6, 2024172.96172.96172.96172.96172.96-
Mar 5, 2024172.96172.96172.96172.96172.96-
Mar 4, 2024172.96172.96172.96172.96172.96-
Mar 1, 2024172.96172.96172.96172.96172.96-
Feb 29, 2024172.96172.96172.96172.96172.96-
Feb 28, 2024172.96172.96172.96172.96172.96-
Feb 27, 2024172.96172.96172.96172.96172.96-
Feb 26, 2024172.96172.96172.96172.96172.96-
Feb 23, 2024172.96172.96172.96172.96172.96-
Feb 22, 2024172.96172.96172.96172.96172.96-
Feb 21, 2024172.96172.96172.96172.96172.96-