Embracer Group AB (SE:EMBRAC.B)
:EMBRAC.B
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
49.50
51.70
48.94
49.05
49.05
+0.20%
991,433
0.96
Apr 06, 2026
48.95
49.98
47.40
48.95
48.95
0.00%
0
0.00
Apr 03, 2026
48.95
49.98
47.40
48.95
48.95
0.00%
0
0.00
Apr 02, 2026
47.72
49.98
47.40
48.95
48.95
+1.26%
518,858
0.50
Apr 01, 2026
49.28
49.98
47.63
48.34
48.34
+0.61%
766,123
0.73
Mar 31, 2026
47.31
48.70
47.10
48.05
48.05
+1.92%
613,935
0.59
Mar 30, 2026
46.60
47.14
45.85
47.14
47.14
+1.17%
464,741
0.45
Mar 27, 2026
47.14
47.32
46.24
46.60
46.60
-0.71%
461,522
0.45
Mar 26, 2026
47.82
48.00
46.50
46.93
46.93
-1.78%
558,385
0.54
Mar 25, 2026
45.40
48.18
45.40
47.78
47.78
+6.41%
990,218
0.98
Mar 24, 2026
45.29
46.00
44.50
44.90
44.90
-0.71%
360,098
0.36
Mar 23, 2026
43.40
46.01
43.00
45.22
45.22
+2.22%
810,165
0.82
Mar 20, 2026
44.70
45.00
44.08
44.24
44.24
-0.48%
2,693,385
2.80
Mar 19, 2026
46.00
46.09
44.34
44.46
44.46
-4.37%
955,696
1.00
Mar 18, 2026
48.02
48.37
46.22
46.49
46.49
-3.89%
995,421
1.04
Mar 17, 2026
47.90
48.65
46.85
48.37
48.37
+0.71%
420,132
0.44
Mar 16, 2026
48.30
48.81
47.54
48.03
48.03
-0.70%
629,073
0.66
Mar 13, 2026
50.06
50.12
48.26
48.37
48.37
-3.27%
651,751
0.68
Mar 12, 2026
49.70
51.00
49.42
50.00
50.00
+0.20%
400,831
0.41
Mar 11, 2026
49.34
50.58
48.50
49.90
49.90
+0.49%
506,498
0.51
Mar 10, 2026
50.60
52.06
49.51
49.66
49.66
-1.28%
882,267
0.89
Mar 09, 2026
49.83
50.80
49.44
50.30
50.30
-0.96%
611,062
0.62
Mar 06, 2026
52.00
52.80
50.72
50.79
50.79
-1.30%
607,265
0.61
Mar 05, 2026
49.70
51.80
49.00
51.46
51.46
+3.14%
670,486
0.65
Mar 04, 2026
48.70
50.50
48.50
49.90
49.90
+2.66%
601,820
0.58
Mar 03, 2026
50.88
51.00
48.60
48.60
48.60
-5.15%
877,837
0.85
Mar 02, 2026
51.00
52.56
51.00
51.24
51.24
-3.34%
524,887
0.51
Feb 27, 2026
53.49
53.49
51.80
53.01
53.01
-1.43%
881,170
0.86
Feb 26, 2026
53.44
53.80
52.00
53.78
53.78
+0.62%
671,912
0.66
Feb 25, 2026
53.50
54.68
52.90
53.45
53.45
-0.74%
525,308
0.51
Feb 24, 2026
53.48
54.43
52.30
53.85
53.85
+0.77%
713,293
0.69
Feb 23, 2026
53.87
55.60
53.35
53.44
53.44
+0.21%
1,177,985
1.15
Feb 20, 2026
51.72
53.75
51.37
53.33
53.33
+2.32%
1,187,701
1.18
Feb 19, 2026
52.60
52.80
51.78
52.12
52.12
-0.89%
631,692
0.62
Feb 18, 2026
54.16
54.25
51.78
52.59
52.59
-3.33%
1,316,129
1.31
Feb 17, 2026
53.71
54.40
52.10
54.40
54.40
+1.15%
882,252
0.89
Feb 16, 2026
57.71
57.71
53.04
53.78
53.78
-6.76%
2,044,417
2.10
Feb 13, 2026
55.00
60.08
54.85
57.68
57.68
+5.89%
3,740,678
4.05
Feb 12, 2026
49.50
55.55
49.50
54.47
54.47
+18.66%
4,779,391
5.56
Feb 11, 2026
48.97
49.26
45.91
45.91
45.91
-7.56%
2,228,841
2.66
Feb 10, 2026
48.08
49.71
47.98
49.66
49.66
+3.99%
826,644
0.96
Feb 09, 2026
46.66
48.18
46.66
47.76
47.76
+2.62%
635,206
0.73
Feb 06, 2026
45.63
47.01
45.38
46.54
46.54
+1.43%
781,526
0.91
Feb 05, 2026
46.56
47.60
45.82
45.88
45.88
-1.45%
1,029,732
1.21
Feb 04, 2026
47.49
47.54
45.66
46.56
46.56
-1.77%
1,756,163
2.11
Feb 03, 2026
48.46
48.50
46.90
47.40
47.40
-1.94%
1,026,392
1.24
Feb 02, 2026
47.80
48.82
46.80
48.34
48.34
-0.70%
1,283,555
1.58
Jan 30, 2026
51.10
51.99
48.65
48.68
48.68
-4.75%
1,627,991
2.04
Jan 29, 2026
52.11
52.11
50.53
51.10
51.10
-1.86%
597,700
0.75
Jan 28, 2026
51.15
52.27
50.80
52.07
52.07
+1.66%
482,974
0.60
Rows: