Embellence Group AB (publ) (STO:EMBELL)
Sweden
· Delayed Price · Currency is SEK 33.60
-0.40 (-1.18%)
Mar 9, 2026, 5:29 PM CET
Embellence Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.50 | 34.90 | 34.00 | 34.00 | 34.00 | -1.45% | 12,214 |
| Mar 5, 2026 | 34.50 | 35.30 | 34.40 | 34.50 | 34.50 | -0.29% | 12,146 |
| Mar 4, 2026 | 33.00 | 35.50 | 33.00 | 34.60 | 34.60 | 2.37% | 14,491 |
| Mar 3, 2026 | 33.50 | 34.30 | 33.50 | 33.80 | 33.80 | 0.90% | 13,759 |
| Mar 2, 2026 | 34.30 | 34.90 | 33.50 | 33.50 | 33.50 | -4.29% | 4,967 |
| Feb 27, 2026 | 34.30 | 37.00 | 34.30 | 35.00 | 35.00 | 0.29% | 36,462 |
| Feb 26, 2026 | 34.90 | 35.00 | 33.50 | 34.90 | 34.90 | -0.29% | 47,576 |
| Feb 25, 2026 | 34.50 | 35.60 | 34.50 | 35.00 | 35.00 | 0.29% | 8,396 |
| Feb 24, 2026 | 34.50 | 35.40 | 34.50 | 34.90 | 34.90 | 0.87% | 6,004 |
| Feb 23, 2026 | 34.10 | 35.50 | 34.10 | 34.60 | 34.60 | -0.86% | 12,643 |
| Feb 20, 2026 | 34.20 | 35.20 | 34.10 | 34.90 | 34.90 | - | 16,580 |
| Feb 19, 2026 | 34.10 | 36.00 | 34.00 | 34.90 | 34.90 | 2.95% | 19,664 |
| Feb 18, 2026 | 33.60 | 34.60 | 33.50 | 33.90 | 33.90 | -0.29% | 31,794 |
| Feb 17, 2026 | 37.00 | 37.00 | 33.30 | 34.00 | 34.00 | -4.49% | 76,065 |
| Feb 16, 2026 | 36.60 | 38.00 | 35.30 | 35.60 | 35.60 | -1.39% | 28,295 |
| Feb 13, 2026 | 34.70 | 36.10 | 34.70 | 36.10 | 36.10 | 2.27% | 7,168 |
| Feb 12, 2026 | 36.10 | 36.10 | 34.50 | 35.30 | 35.30 | -3.02% | 18,654 |
| Feb 11, 2026 | 36.90 | 37.30 | 35.70 | 36.40 | 36.40 | -1.62% | 8,820 |
| Feb 10, 2026 | 36.70 | 37.90 | 35.90 | 37.00 | 37.00 | -0.54% | 15,782 |
| Feb 9, 2026 | 35.80 | 37.30 | 35.60 | 37.20 | 37.20 | 3.62% | 12,644 |
| Feb 6, 2026 | 34.40 | 36.30 | 33.80 | 35.90 | 35.90 | 4.66% | 12,856 |
| Feb 5, 2026 | 35.40 | 35.40 | 34.20 | 34.30 | 34.30 | -3.65% | 18,541 |
| Feb 4, 2026 | 34.50 | 35.90 | 34.00 | 35.60 | 35.60 | 2.59% | 21,026 |
| Feb 3, 2026 | 35.20 | 35.20 | 34.30 | 34.70 | 34.70 | -1.42% | 21,366 |
| Feb 2, 2026 | 35.00 | 35.80 | 33.00 | 35.20 | 35.20 | -0.85% | 38,530 |
| Jan 30, 2026 | 36.60 | 36.60 | 35.10 | 35.50 | 35.50 | -1.11% | 10,845 |
| Jan 29, 2026 | 36.00 | 36.40 | 35.90 | 35.90 | 35.90 | -0.28% | 10,567 |
| Jan 28, 2026 | 36.30 | 37.00 | 36.00 | 36.00 | 36.00 | -2.44% | 14,053 |
| Jan 27, 2026 | 36.70 | 37.10 | 36.40 | 36.90 | 36.90 | -0.27% | 24,071 |
| Jan 26, 2026 | 37.40 | 37.80 | 36.40 | 37.00 | 37.00 | -2.12% | 36,898 |
| Jan 23, 2026 | 38.30 | 38.30 | 37.20 | 37.80 | 37.80 | -1.05% | 13,345 |
| Jan 22, 2026 | 37.80 | 38.80 | 37.00 | 38.20 | 38.20 | -0.26% | 15,197 |
| Jan 21, 2026 | 37.70 | 38.30 | 37.20 | 38.30 | 38.30 | 1.59% | 9,926 |
| Jan 20, 2026 | 37.40 | 37.80 | 36.90 | 37.70 | 37.70 | -0.26% | 13,931 |
| Jan 19, 2026 | 37.70 | 38.00 | 37.10 | 37.80 | 37.80 | -0.53% | 11,725 |
| Jan 16, 2026 | 37.70 | 38.00 | 36.60 | 38.00 | 38.00 | 1.33% | 34,318 |
| Jan 15, 2026 | 37.10 | 37.70 | 36.10 | 37.50 | 37.50 | 1.08% | 68,973 |
| Jan 14, 2026 | 38.80 | 38.80 | 37.10 | 37.10 | 37.10 | -3.89% | 372,195 |
| Jan 13, 2026 | 39.40 | 39.40 | 38.30 | 38.60 | 38.60 | -1.78% | 14,893 |
| Jan 12, 2026 | 38.50 | 39.30 | 38.00 | 39.30 | 39.30 | 1.81% | 16,417 |
| Jan 9, 2026 | 39.40 | 39.70 | 38.60 | 38.60 | 38.60 | -1.53% | 12,624 |
| Jan 8, 2026 | 39.30 | 40.50 | 39.00 | 39.20 | 39.20 | -0.25% | 23,126 |
| Jan 7, 2026 | 39.50 | 39.50 | 38.50 | 39.30 | 39.30 | -0.25% | 18,125 |
| Jan 5, 2026 | 39.90 | 40.00 | 39.30 | 39.40 | 39.40 | -2.72% | 19,727 |
| Jan 2, 2026 | 40.80 | 40.90 | 40.00 | 40.50 | 40.50 | -0.49% | 26,537 |
| Dec 30, 2025 | 39.90 | 40.80 | 39.50 | 40.70 | 40.70 | 3.04% | 16,173 |
| Dec 29, 2025 | 39.40 | 41.20 | 38.80 | 39.50 | 39.50 | 0.25% | 15,845 |
| Dec 23, 2025 | 39.40 | 40.10 | 38.60 | 39.40 | 39.40 | - | 15,402 |
| Dec 22, 2025 | 39.30 | 39.90 | 37.80 | 39.40 | 39.40 | 1.81% | 33,669 |
| Dec 19, 2025 | 39.80 | 40.50 | 38.70 | 38.70 | 38.70 | -3.25% | 23,001 |
| Dec 18, 2025 | 39.40 | 40.00 | 39.00 | 40.00 | 40.00 | 0.25% | 15,323 |
| Dec 17, 2025 | 39.80 | 40.20 | 39.60 | 39.90 | 39.90 | -0.25% | 16,163 |
| Dec 16, 2025 | 39.90 | 40.00 | 39.40 | 40.00 | 40.00 | 1.27% | 14,246 |
| Dec 15, 2025 | 40.10 | 40.30 | 39.50 | 39.50 | 39.50 | -1.74% | 9,643 |
| Dec 12, 2025 | 40.00 | 40.30 | 39.50 | 40.20 | 40.20 | 1.01% | 9,369 |
| Dec 11, 2025 | 39.90 | 40.20 | 39.50 | 39.80 | 39.80 | -0.50% | 10,295 |
| Dec 10, 2025 | 39.60 | 41.40 | 39.20 | 40.00 | 40.00 | - | 115,354 |
| Dec 9, 2025 | 40.20 | 40.80 | 39.70 | 40.00 | 40.00 | - | 11,527 |
| Dec 8, 2025 | 39.60 | 40.70 | 39.30 | 40.00 | 40.00 | 1.78% | 18,196 |
| Dec 5, 2025 | 39.50 | 39.80 | 38.90 | 39.30 | 39.30 | 1.03% | 14,834 |
| Dec 4, 2025 | 39.00 | 39.30 | 38.20 | 38.90 | 38.90 | 0.52% | 11,967 |
| Dec 3, 2025 | 39.20 | 39.20 | 38.20 | 38.70 | 38.70 | -1.28% | 16,464 |
| Dec 2, 2025 | 39.20 | 39.30 | 39.00 | 39.20 | 39.20 | - | 19,484 |
| Dec 1, 2025 | 39.20 | 39.30 | 38.70 | 39.20 | 39.20 | 1.03% | 23,649 |
| Nov 28, 2025 | 38.40 | 39.20 | 38.30 | 38.80 | 38.80 | 1.31% | 18,300 |
| Nov 27, 2025 | 39.30 | 39.30 | 38.30 | 38.30 | 38.30 | -1.29% | 11,770 |
| Nov 26, 2025 | 39.10 | 39.30 | 38.70 | 38.80 | 38.80 | -0.77% | 5,969 |
| Nov 25, 2025 | 38.50 | 39.30 | 38.50 | 39.10 | 39.10 | 0.26% | 18,937 |
| Nov 24, 2025 | 38.50 | 39.40 | 38.50 | 39.00 | 39.00 | 1.30% | 13,759 |
| Nov 21, 2025 | 38.10 | 38.70 | 37.80 | 38.50 | 38.50 | -1.03% | 8,171 |
| Nov 20, 2025 | 38.30 | 39.30 | 37.00 | 38.90 | 38.90 | 0.26% | 15,988 |
| Nov 19, 2025 | 38.80 | 38.80 | 37.90 | 38.80 | 38.80 | 0.78% | 23,121 |
| Nov 18, 2025 | 38.90 | 39.10 | 38.10 | 38.50 | 38.50 | -1.03% | 9,997 |
| Nov 17, 2025 | 38.80 | 39.00 | 38.30 | 38.90 | 38.90 | 0.26% | 5,038 |
| Nov 14, 2025 | 38.80 | 39.60 | 38.50 | 38.80 | 38.80 | -0.26% | 9,884 |
| Nov 13, 2025 | 38.40 | 38.90 | 38.40 | 38.90 | 38.90 | 0.26% | 4,612 |
| Nov 12, 2025 | 38.90 | 39.00 | 38.40 | 38.80 | 38.80 | 0.78% | 9,849 |
| Nov 11, 2025 | 39.00 | 39.00 | 38.20 | 38.50 | 38.50 | -1.79% | 190,829 |
| Nov 10, 2025 | 38.60 | 39.90 | 38.60 | 39.20 | 39.20 | 1.82% | 25,915 |
| Nov 7, 2025 | 38.70 | 39.00 | 38.30 | 38.50 | 38.50 | -0.77% | 14,997 |
| Nov 6, 2025 | 39.10 | 39.50 | 38.80 | 38.80 | 38.80 | -0.77% | 44,782 |
| Nov 5, 2025 | 38.70 | 39.60 | 38.00 | 39.10 | 39.10 | 1.30% | 16,940 |
| Nov 4, 2025 | 38.00 | 40.50 | 37.20 | 38.60 | 38.60 | -6.99% | 140,226 |
| Nov 3, 2025 | 41.20 | 41.50 | 40.70 | 41.50 | 41.50 | 0.73% | 38,303 |
| Oct 31, 2025 | 40.70 | 41.30 | 40.70 | 41.20 | 41.20 | 0.73% | 28,530 |
| Oct 30, 2025 | 41.90 | 41.90 | 40.60 | 40.90 | 40.90 | -0.97% | 21,030 |
| Oct 29, 2025 | 41.00 | 42.00 | 40.90 | 41.30 | 41.30 | 1.23% | 35,107 |
| Oct 28, 2025 | 40.70 | 41.40 | 40.20 | 40.80 | 40.80 | -0.49% | 29,321 |
| Oct 27, 2025 | 41.20 | 42.00 | 40.90 | 41.00 | 41.00 | -0.24% | 68,876 |
| Oct 24, 2025 | 40.00 | 42.10 | 40.00 | 41.10 | 41.10 | 2.75% | 25,496 |
| Oct 23, 2025 | 39.70 | 41.00 | 39.70 | 40.00 | 40.00 | 1.52% | 18,191 |
| Oct 22, 2025 | 39.20 | 39.80 | 38.30 | 39.40 | 39.40 | 1.03% | 11,270 |
| Oct 21, 2025 | 41.00 | 41.00 | 38.90 | 39.00 | 39.00 | -3.47% | 20,823 |
| Oct 20, 2025 | 39.20 | 40.80 | 39.00 | 40.40 | 40.40 | 4.66% | 12,631 |
| Oct 17, 2025 | 39.50 | 40.00 | 38.60 | 38.60 | 38.60 | -1.53% | 10,486 |
| Oct 16, 2025 | 38.50 | 39.40 | 38.00 | 39.20 | 39.20 | 3.43% | 57,527 |
| Oct 15, 2025 | 38.30 | 38.30 | 37.80 | 37.90 | 37.90 | 0.26% | 2,957 |
| Oct 14, 2025 | 37.70 | 38.10 | 37.70 | 37.80 | 37.80 | - | 3,427 |
| Oct 13, 2025 | 38.80 | 38.90 | 37.80 | 37.80 | 37.80 | -1.31% | 6,409 |
| Oct 10, 2025 | 38.80 | 38.80 | 38.20 | 38.30 | 38.30 | -1.29% | 67,663 |