Education
About Us
Working with TipRanks
Follow Us
Embracer Group AB (SE:EMBRAC.B)
:EMBRAC.B
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
60.71
62.74
59.15
60.59
60.59
+1.15%
1,570,844
1.97
Dec 11, 2025
60.71
60.76
58.04
59.90
59.90
-1.24%
1,272,006
1.63
Dec 10, 2025
61.06
61.79
60.24
60.65
60.65
-0.57%
643,471
0.83
Dec 09, 2025
60.76
62.55
59.63
61.00
61.00
+1.67%
1,009,549
1.31
Dec 08, 2025
57.95
62.55
57.18
60.00
60.00
+3.54%
2,867,196
3.94
Dec 05, 2025
87.90
88.00
85.00
85.49
57.95
+45.23%
941,517
1.31
Dec 04, 2025
88.66
89.00
85.38
86.84
58.87
+44.76%
690,052
0.97
Dec 03, 2025
89.38
90.36
87.16
88.50
59.99
+46.04%
449,929
0.63
Dec 02, 2025
90.98
91.79
89.40
89.40
60.60
+44.80%
407,417
0.57
Dec 01, 2025
91.15
91.80
89.07
91.08
61.74
+46.62%
486,749
0.68
Nov 28, 2025
91.40
91.97
89.81
91.64
62.12
+49.22%
611,694
0.85
Nov 27, 2025
87.03
91.06
87.03
90.60
61.41
+55.72%
724,608
1.01
Nov 26, 2025
83.00
85.85
82.52
85.83
58.18
+56.05%
857,026
1.20
Nov 25, 2025
81.99
82.39
80.61
81.14
55.00
+46.21%
508,964
0.71
Nov 24, 2025
82.18
82.75
80.90
81.87
55.50
+48.19%
713,376
1.00
Nov 21, 2025
81.70
83.21
81.00
81.50
55.25
+45.23%
626,460
0.88
Nov 20, 2025
86.00
86.48
82.50
82.79
56.12
+43.69%
582,409
0.81
Nov 19, 2025
85.00
85.89
84.25
85.00
57.62
+49.00%
545,769
0.75
Nov 18, 2025
85.00
85.70
83.89
84.16
57.05
+44.25%
652,568
0.91
Nov 17, 2025
88.13
88.60
85.52
86.07
58.34
+44.24%
793,358
1.11
Nov 14, 2025
90.01
92.12
86.91
88.03
59.67
+44.04%
830,420
1.16
Nov 13, 2025
87.32
93.20
85.12
90.16
61.12
+49.57%
2,325,858
3.26
Nov 12, 2025
90.58
91.46
88.50
88.93
60.28
+45.14%
794,729
1.05
Nov 11, 2025
89.65
90.80
89.00
90.39
61.27
+48.74%
560,820
0.65
Nov 10, 2025
90.39
90.99
89.56
89.65
60.77
+46.95%
395,795
0.46
Nov 07, 2025
91.96
92.60
89.00
90.00
61.01
+44.38%
518,716
0.60
Nov 06, 2025
95.20
95.82
91.25
91.96
62.34
+42.51%
633,301
0.74
Nov 05, 2025
96.40
97.00
94.83
95.20
64.53
+45.03%
527,500
0.62
Nov 04, 2025
97.35
98.01
96.56
96.84
65.64
+45.71%
791,133
0.94
Nov 03, 2025
98.84
100.40
97.53
98.05
66.46
+45.81%
706,069
0.84
Oct 31, 2025
100.30
101.22
99.01
99.20
67.24
+45.91%
406,686
0.49
Oct 30, 2025
101.20
101.20
97.01
100.30
67.99
+46.44%
498,270
0.60
Oct 29, 2025
102.36
102.76
101.04
101.04
68.49
+45.62%
586,939
0.70
Oct 28, 2025
102.40
103.40
101.38
102.36
69.39
+46.75%
474,478
0.57
Oct 27, 2025
102.64
103.10
101.50
102.90
69.75
+47.90%
476,270
0.57
Oct 24, 2025
103.16
104.92
102.20
102.64
69.58
+46.92%
806,124
0.97
Oct 23, 2025
103.34
104.28
101.60
103.06
69.86
+47.58%
754,893
0.90
Oct 22, 2025
104.88
105.02
102.80
103.02
69.83
+44.25%
890,659
1.07
Oct 21, 2025
103.98
106.24
102.98
105.36
71.42
+45.73%
804,176
0.97
Oct 20, 2025
106.44
107.24
105.68
106.66
72.30
+48.19%
636,055
0.77
Oct 17, 2025
108.44
108.44
105.00
106.18
71.97
+43.08%
820,302
1.00
Oct 16, 2025
108.84
110.34
108.66
109.48
74.21
+48.17%
580,476
0.71
Oct 15, 2025
108.48
110.22
108.04
109.00
73.89
+48.97%
590,861
0.72
Oct 14, 2025
108.08
109.38
107.00
107.94
73.17
+47.33%
445,104
0.55
Oct 13, 2025
107.10
108.28
106.64
108.08
73.26
+49.32%
398,263
0.48
Oct 10, 2025
109.80
111.20
106.78
106.78
72.38
+43.49%
666,012
0.81
Oct 09, 2025
106.40
109.78
106.40
109.78
74.42
+52.21%
835,310
1.03
Oct 08, 2025
104.28
107.16
104.22
106.40
72.12
+50.52%
582,798
0.72
Oct 07, 2025
104.50
105.32
102.96
104.28
70.69
+45.30%
658,846
0.81
Oct 06, 2025
108.80
108.80
105.88
105.88
71.77
+39.02%
1,363,158
1.71
Rows: