Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Embracer Group AB (publ) (THQQF)

Compare
11.15
0.00
(0.00%)
At close: March 7 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 7, 202511.1511.1511.1511.1511.15-
Mar 6, 202511.1511.1511.1511.1511.15-
Mar 5, 202511.1511.1511.1511.1511.15-
Mar 4, 202511.1511.1511.1511.1511.15-
Mar 3, 202511.1511.1511.1511.1511.151,300
Feb 28, 202512.3512.3512.3512.3512.35-
Feb 27, 202512.3512.3512.3512.3512.35-
Feb 26, 202512.3512.3512.3512.3512.35-
Feb 25, 202512.3512.3512.3512.3512.35-
Feb 24, 202512.3512.3512.3512.3512.35-
Feb 21, 202512.3512.3512.3512.3512.35-
Feb 20, 202512.3512.3512.3512.3512.35-
Feb 19, 202512.3512.3512.3512.3512.35500
Feb 18, 202511.9511.9511.9511.9511.952,000
Feb 14, 202513.4013.4013.4013.4013.40400
Feb 13, 202513.5013.5013.5013.5013.501,300
Feb 12, 202513.1813.1813.1813.1813.18-
Feb 11, 202513.1813.1813.1813.1813.18-
Feb 10, 202513.1813.1813.1813.1813.18-
Feb 7, 202513.1813.1813.1813.1813.18400
Feb 6, 202513.0013.0013.0013.0013.00-
Feb 5, 202513.0013.0013.0013.0013.00-
Feb 4, 2025 184:100 Stock Splits
Feb 4, 202513.0013.0013.0013.0013.00300
Feb 3, 202512.3923.9612.3912.3912.39500
Jan 31, 202518.3018.3018.3018.3018.30-
Jan 30, 202518.3018.3018.3018.3018.30-
Jan 29, 202518.3018.3018.3018.3018.30-
Jan 28, 202518.3018.3018.3018.3018.30500
Jan 27, 202518.2418.2418.2418.2418.24800
Jan 24, 202518.2518.2518.2518.2518.25100
Jan 23, 202517.2017.2017.2017.2017.20-
Jan 22, 202517.2017.2017.2017.2017.20-
Jan 21, 202517.2017.2017.2017.2017.202,000
Jan 17, 20252.882.882.882.882.88-
Jan 16, 20252.882.882.882.882.88-
Jan 15, 2025 1:6 Stock Splits
Jan 15, 20252.882.882.882.882.88-
Jan 14, 202517.2817.2817.2817.2817.2833
Jan 13, 202517.3117.3117.3117.3117.31283
Jan 10, 202516.1416.2616.1416.2616.2667
Jan 8, 202516.3216.3216.3216.3216.32200
Jan 7, 202517.1017.2217.0717.2217.22983
Jan 6, 202517.2817.2817.2817.2817.2867
Jan 3, 202516.5316.5316.5316.5316.53-
Jan 2, 202516.5316.5316.5316.5316.53-
Dec 31, 202416.5316.5316.5316.5316.53-
Dec 30, 202416.5316.5316.5316.5316.53-
Dec 27, 202416.5316.5316.5316.5316.53250
Dec 26, 202416.5016.5016.5016.5016.50-
Dec 24, 202416.5016.5016.5016.5016.5033
Dec 23, 202416.5616.5616.2416.2416.241,833
Dec 20, 202416.2016.2016.2016.2016.2059,883
Dec 19, 202418.0018.0018.0018.0018.00-
Dec 18, 202418.0018.0018.0018.0018.0083
Dec 17, 202418.0018.0018.0018.0018.00-
Dec 16, 202418.0018.0018.0018.0018.00-
Dec 13, 202418.0018.0018.0018.0018.00-
Dec 12, 202417.7218.0017.6518.0018.007,200
Dec 11, 202416.3216.3216.3216.3216.32-
Dec 10, 202416.3216.3216.3216.3216.32-
Dec 9, 202416.3216.3216.3216.3216.32-
Dec 6, 202416.3216.3216.3216.3216.32-
Dec 5, 202416.3216.3216.3216.3216.3233
Dec 4, 202415.9015.9015.9015.9015.90833
Dec 3, 202415.9015.9015.9015.9015.9033
Dec 2, 202415.5415.7515.5415.7515.7583
Nov 29, 202415.4215.4215.4215.4215.4233
Nov 27, 202414.7014.7014.7014.7014.70-
Nov 26, 202414.7014.7014.7014.7014.70-
Nov 25, 202414.7014.7014.7014.7014.70-
Nov 22, 202414.7014.7014.7014.7014.70-
Nov 21, 202414.7014.7014.7014.7014.70-
Nov 20, 202414.7014.7014.7014.7014.70-
Nov 19, 202414.7014.7014.7014.7014.70-
Nov 18, 202414.7014.7014.7014.7014.70-
Nov 15, 202414.7014.7014.7014.7014.70-
Nov 14, 202414.7014.7014.7014.7014.70-
Nov 13, 202414.7014.7014.7014.7014.70-
Nov 12, 202414.7014.7014.7014.7014.7083
Nov 11, 202415.3015.3015.3015.3015.30333
Nov 8, 202416.9516.9516.6216.6216.62750
Nov 7, 202416.7216.7216.7216.7216.72667
Nov 6, 202416.3416.3416.3416.3416.3433
Nov 5, 202417.2817.2817.2817.2817.2817
Nov 4, 202417.4017.4017.4017.4017.40-
Nov 1, 202417.4017.4017.4017.4017.4083
Oct 31, 202417.3117.3117.3117.3117.3133
Oct 30, 202417.0417.0417.0417.0417.04-
Oct 29, 202417.0417.0417.0417.0417.04-
Oct 28, 202416.8017.0616.8017.0417.042,833
Oct 25, 202416.4416.4416.4416.4416.44-
Oct 24, 202416.4416.4416.4416.4416.4433
Oct 23, 202417.1017.1017.1017.1017.10617
Oct 22, 202416.4416.4416.4416.4416.44-
Oct 21, 202416.4416.4416.4416.4416.44-
Oct 18, 202416.6016.6016.4216.4416.443,250
Oct 17, 202416.6816.6816.6816.6816.68-
Oct 16, 202416.6816.6816.6816.6816.6850
Oct 15, 202417.4017.4017.4017.4017.40183
Oct 14, 202416.8516.8516.8516.8516.85-
Oct 11, 202416.8516.8516.8516.8516.85-
Oct 10, 202416.8516.8516.8516.8516.85533
Oct 9, 202416.8016.8016.8016.8016.80100
Oct 8, 202416.8316.8316.8316.8316.8317
Oct 7, 202415.6015.6015.6015.6015.60-
Oct 4, 202415.6015.6015.6015.6015.60-
Oct 3, 202415.6015.6015.6015.6015.60217
Oct 2, 202415.6015.6015.6015.6015.60-
Oct 1, 202415.6015.6015.6015.6015.60817
Sep 30, 202415.6015.6015.6015.6015.60-
Sep 27, 202415.8515.8515.6015.6015.601,467
Sep 26, 202415.4815.8415.4815.8415.841,983
Sep 25, 202414.8215.2414.7614.8814.883,250
Sep 24, 202414.8814.8814.8814.8814.8833
Sep 23, 202413.8013.8013.8013.8013.80-
Sep 20, 202413.8013.8013.8013.8013.80-
Sep 19, 202413.8013.8013.8013.8013.80-
Sep 18, 202413.8013.8013.8013.8013.80-
Sep 17, 202413.8013.8013.8013.8013.80-
Sep 16, 202413.8013.8013.8013.8013.805,000
Sep 13, 202413.9813.9813.9813.9813.9883
Sep 12, 202414.4014.4014.4014.4014.40-
Sep 11, 202414.4014.4014.4014.4014.40-
Sep 10, 202414.4014.4014.4014.4014.4033
Sep 9, 202414.2814.2814.2814.2814.2811,100
Sep 6, 202415.0015.0014.1314.1314.13700
Sep 5, 202414.4614.4614.4614.4614.46-
Sep 4, 202414.4614.4614.4614.4614.46-
Sep 3, 202414.4614.4614.4614.4614.46-
Aug 30, 202414.4614.4614.4614.4614.46-
Aug 29, 202414.4614.4614.4614.4614.46133
Aug 28, 202414.5214.5214.5214.5214.52-
Aug 27, 202414.5214.5214.5214.5214.52-
Aug 26, 202414.5214.5214.5214.5214.52-
Aug 23, 202414.5214.5214.5214.5214.52-
Aug 22, 202414.5214.5214.5214.5214.52-
Aug 21, 202414.5214.5214.5214.5214.52-
Aug 20, 202414.5214.5214.5214.5214.52350
Aug 19, 202413.9514.2213.9514.2214.22717
Aug 16, 202412.6012.6012.6012.6012.60-
Aug 15, 202412.6012.6012.6012.6012.60167
Aug 14, 202413.8913.8913.8913.8913.89-
Aug 13, 202413.8913.8913.8913.8913.89-
Aug 12, 202413.8913.8913.8913.8913.89-
Aug 9, 202414.2214.2213.8913.8913.8929,967
Aug 8, 202413.6813.6813.6813.6813.68-
Aug 7, 202413.6813.6813.6813.6813.68-
Aug 6, 202413.6813.6813.6813.6813.68-
Aug 5, 202413.6813.6813.6813.6813.68-
Aug 2, 202413.6813.6813.6813.6813.68183
Aug 1, 202413.3213.3213.3213.3213.32-
Jul 31, 202413.3213.3213.3213.3213.32-
Jul 30, 202413.3213.3213.3213.3213.32-
Jul 29, 202413.3213.3213.3213.3213.32-
Jul 26, 202413.3213.3213.3213.3213.32-
Jul 25, 202413.3213.3213.3213.3213.32-
Jul 24, 202413.3213.3213.3213.3213.32-
Jul 23, 202413.3213.3213.3213.3213.32-
Jul 22, 202413.3213.3213.3213.3213.32-
Jul 19, 202413.3213.3213.3213.3213.32250
Jul 18, 202414.0414.0414.0414.0414.04717
Jul 17, 202414.4014.4014.4014.4014.40333
Jul 16, 202413.6213.6213.6213.6213.6217
Jul 15, 202413.0813.0813.0813.0813.08-
Jul 12, 202413.0813.0813.0813.0813.08-
Jul 11, 202413.0813.0813.0813.0813.08-
Jul 10, 202413.0813.0813.0813.0813.08-
Jul 9, 202413.0813.0813.0813.0813.08-
Jul 8, 202413.0813.0813.0813.0813.08-
Jul 5, 202413.0813.0813.0813.0813.08-
Jul 3, 202413.0813.0813.0813.0813.08-
Jul 2, 202413.0813.0813.0813.0813.08333
Jul 1, 202413.3213.3213.3213.3213.32-
Jun 28, 202413.3213.3213.3213.3213.3217
Jun 27, 202413.5013.5013.2013.2013.20733
Jun 26, 202413.0813.3813.0813.3813.382,083
Jun 25, 202413.0813.4813.0813.2013.203,517
Jun 24, 202413.0513.0513.0513.0513.05-
Jun 21, 202413.0513.0513.0513.0513.05-
Jun 20, 202413.0513.0513.0513.0513.05-
Jun 18, 202413.0513.0513.0513.0513.05-
Jun 17, 202413.0513.0513.0513.0513.05-
Jun 14, 202413.0513.0513.0513.0513.05233
Jun 13, 202413.6213.6213.6213.6213.624,333
Jun 12, 202414.6714.6714.4014.4014.40150
Jun 11, 202414.3314.3314.3314.3314.33-
Jun 10, 202414.3314.3314.3314.3314.33-
Jun 7, 202414.3314.3314.3314.3314.33-
Jun 6, 202413.8614.3313.8614.3314.33167
Jun 5, 202414.8214.8214.8214.8214.82983
Jun 4, 202414.8214.8214.8214.8214.82100
Jun 3, 202415.2415.2415.2415.2415.24-
May 31, 202415.2415.2415.2415.2415.24-
May 30, 202415.2415.2415.2415.2415.24-
May 29, 202415.2415.2415.2415.2415.24-
May 28, 202415.2415.2415.2415.2415.2483
May 24, 202416.5616.5616.5616.5616.56-
May 23, 202416.5616.5616.5616.5616.56-
May 22, 202416.5616.5616.5616.5616.56-
May 21, 202416.5616.5616.5616.5616.56117
May 20, 202416.8016.8016.8016.8016.80-
May 17, 202416.8016.8016.8016.8016.80-
May 16, 202416.8016.8016.8016.8016.80-
May 15, 202416.8016.8016.8016.8016.80-
May 14, 202416.8016.8016.8016.8016.801,767
May 13, 202416.5016.5016.5016.5016.5083
May 10, 202416.4716.4716.2016.2016.20850
May 9, 202414.8214.8214.8214.8214.82-
May 8, 202414.8214.8214.8214.8214.82-
May 7, 202414.8214.8214.8214.8214.82-
May 6, 202414.8214.8214.8214.8214.8217
May 3, 202414.9414.9414.9414.9414.94183
May 2, 202415.0015.0015.0015.0015.00-
May 1, 202415.0015.0015.0015.0015.00967
Apr 30, 202415.0015.0015.0015.0015.0067
Apr 29, 202414.6115.0014.6115.0015.00233
Apr 26, 202415.0315.0314.6415.0015.003,750
Apr 25, 202415.3615.3615.3615.3615.3667
Apr 24, 202416.1116.1116.1116.1116.11-
Apr 23, 202416.0816.1116.0816.1116.1150
Apr 22, 202415.0615.3315.0015.1215.128,667
Apr 19, 202413.9813.9813.9813.9813.98167
Apr 18, 202413.9814.0113.6213.9813.9814,917
Apr 17, 202413.2013.4813.2013.3813.38667
Apr 16, 202413.8013.8013.8013.8013.80-
Apr 15, 202413.7413.8013.7413.8013.80150
Apr 12, 202414.1914.4914.1614.1614.162,700
Apr 11, 202413.8613.8613.8613.8613.86-
Apr 10, 202413.8014.1613.8013.8613.861,533
Apr 9, 202414.4814.4814.4814.4814.48-
Apr 8, 202414.4814.4814.4814.4814.4833
Apr 5, 202414.4014.4014.4014.4014.40100
Apr 4, 202414.7615.0014.7014.9714.97717
Apr 3, 202414.1014.1014.1014.1014.10650
Apr 2, 202414.0414.0413.6513.6513.65900
Apr 1, 202413.2013.2012.8412.8412.84417
Mar 28, 202412.7813.8612.7812.9012.90150
Mar 27, 202411.6411.6411.6411.6411.64100
Mar 26, 202410.5610.5610.5610.5610.56-
Mar 25, 202410.5610.5610.5610.5610.56-
Mar 22, 202410.5610.5610.5610.5610.56-
Mar 21, 202410.4110.5610.4110.5610.56950
Mar 20, 20249.909.909.909.909.90250
Mar 19, 20249.909.909.909.909.90-
Mar 18, 20249.909.909.909.909.9033
Mar 15, 20248.829.068.648.888.8826,033
Mar 14, 20249.229.309.079.189.182,717
Mar 13, 20249.789.789.789.789.782,500
Mar 12, 20249.879.879.879.879.87167
Mar 11, 20249.429.429.429.429.42833
Mar 8, 20249.609.789.489.489.484,650

Related Tickers

EA.MX Electronic Arts Inc.
2,764.00
0.00%
 
259960.KS KRAFTON, Inc.
349,000.00
+0.29%
 
CCOEY Capcom Co., Ltd.
11.88
-0.38%
 
EA Electronic Arts Inc.
140.04
+2.38%
 
NTDOY Nintendo Co., Ltd.
17.64
-0.45%