tiprankstipranks
Embellence Group AB (SE:EMBELL)
:EMBELL
Sweden Market
EMBELL
Embellence Group AB
RESEARCH TOOLSreports
Want to see SE:EMBELL full AI Analyst Report?

Embellence Group AB (EMBELL) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
35.60
35.60
34.70
35.40
35.40
+0.57%
8,025
0.53
May 21, 2026
35.90
35.90
35.20
35.20
35.20
-1.95%
274
0.02
May 20, 2026
35.40
36.00
35.00
35.90
35.90
+1.41%
8,910
0.58
May 19, 2026
34.90
35.60
34.50
35.40
35.40
+1.14%
9,437
0.61
May 18, 2026
34.20
36.50
34.10
35.00
35.00
+1.45%
18,311
1.16
May 15, 2026
35.10
35.40
34.30
34.50
34.50
-2.54%
3,928
0.23
May 14, 2026
35.40
35.70
35.00
35.40
35.40
0.00%
0
0.00
May 13, 2026
35.70
35.70
35.00
35.40
35.40
+1.72%
4,532
0.26
May 12, 2026
35.90
36.30
35.10
36.30
34.80
+1.40%
6,517
0.37
May 11, 2026
35.80
35.80
35.00
35.80
34.32
+0.28%
10,109
0.57
May 08, 2026
35.60
36.00
35.20
35.70
34.22
+1.42%
3,726
0.21
May 07, 2026
35.60
35.60
34.80
35.20
33.75
-0.57%
4,709
0.26
May 06, 2026
35.20
35.60
34.70
35.40
33.94
+1.14%
4,895
0.27
May 05, 2026
35.00
35.40
34.00
35.00
33.55
-2.51%
69,086
4.01
May 04, 2026
34.80
36.40
34.60
35.90
34.42
+2.87%
11,984
0.69
May 01, 2026
34.90
34.90
34.40
34.90
33.46
0.00%
0
0.00
Apr 30, 2026
34.80
34.90
34.40
34.90
33.46
+1.75%
2,022
0.11
Apr 29, 2026
35.00
35.00
34.30
34.30
32.88
-1.15%
8,020
0.44
Apr 28, 2026
35.90
35.90
34.70
34.70
33.27
-3.34%
12,768
0.70
Apr 27, 2026
36.50
36.90
35.50
35.90
34.42
-2.18%
9,634
0.52
Apr 24, 2026
37.00
37.30
36.50
36.70
35.18
-3.42%
4,059
0.22
Apr 23, 2026
37.00
38.00
35.70
38.00
36.43
+2.43%
24,095
1.28
Apr 22, 2026
36.20
38.00
36.20
37.10
35.57
+3.05%
237,595
15.50
Apr 21, 2026
35.10
36.70
35.10
36.00
34.51
+2.56%
7,467
0.48
Apr 20, 2026
35.10
35.40
34.80
35.10
33.65
+0.57%
15,967
1.04
Apr 17, 2026
35.50
35.80
34.90
34.90
33.46
-1.41%
6,229
0.40
Apr 16, 2026
35.10
35.70
34.40
35.40
33.94
+2.02%
16,888
1.10
Apr 15, 2026
35.60
35.60
34.60
34.70
33.27
-1.14%
10,591
0.67
Apr 14, 2026
34.30
35.60
34.30
35.10
33.65
+0.29%
7,026
0.42
Apr 13, 2026
36.50
36.50
35.00
35.00
33.55
-3.32%
15,166
0.68
Apr 10, 2026
35.80
36.20
34.90
36.20
34.70
+1.12%
12,499
0.56
Apr 09, 2026
34.00
35.90
34.00
35.80
34.32
+3.17%
7,135
0.32
Apr 08, 2026
34.30
34.90
34.00
34.70
33.27
+2.97%
2,571
0.11
Apr 07, 2026
34.40
34.50
33.70
33.70
32.31
-1.75%
1,895
0.08
Apr 06, 2026
34.30
34.70
34.00
34.30
32.88
0.00%
0
0.00
Apr 03, 2026
34.30
34.70
34.00
34.30
32.88
0.00%
0
0.00
Apr 02, 2026
34.10
34.70
34.00
34.30
32.88
-0.87%
783
0.03
Apr 01, 2026
35.20
35.70
34.60
34.60
33.17
+1.17%
5,124
0.21
Mar 31, 2026
33.30
34.20
32.60
34.20
32.79
+2.40%
20,239
0.85
Mar 30, 2026
32.70
33.70
32.70
33.40
32.02
-1.77%
4,355
0.18
Mar 27, 2026
33.60
34.00
33.60
34.00
32.60
0.00%
2,266
0.09
Mar 26, 2026
32.90
34.00
32.80
34.00
32.60
+2.72%
10,390
0.43
Mar 25, 2026
33.00
33.50
32.80
33.10
31.73
+0.30%
12,829
0.54
Mar 24, 2026
32.60
33.00
32.50
33.00
31.64
0.00%
11,497
0.49
Mar 23, 2026
33.00
33.40
33.00
33.00
31.64
-1.49%
16,358
0.70
Mar 20, 2026
33.50
34.00
33.50
33.50
32.12
-0.89%
20,500
0.88
Mar 19, 2026
33.80
34.00
33.50
33.80
32.40
-1.17%
22,539
0.96
Mar 18, 2026
33.50
34.40
33.50
34.20
32.79
+2.09%
8,758
0.37
Mar 17, 2026
34.10
34.10
33.50
33.50
32.12
-0.59%
4,100
0.17
Mar 16, 2026
33.90
34.00
33.70
33.70
32.31
-1.17%
2,065
0.09
Rows:
50