Embellence Group AB (publ) (STO:EMBELL)
Sweden
· Delayed Price · Currency is SEK 39.30
+0.40 (1.03%)
Dec 5, 2025, 5:02 PM CET
Embellence Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 38.40 | 38.90 | 37.90 | 38.80 | 38.80 | 0.26% | 7,239 |
| Oct 8, 2025 | 38.60 | 38.90 | 38.20 | 38.70 | 38.70 | - | 2,708 |
| Oct 7, 2025 | 37.90 | 38.70 | 37.90 | 38.70 | 38.70 | 2.11% | 6,914 |
| Oct 6, 2025 | 38.00 | 38.10 | 37.10 | 37.90 | 37.90 | -0.52% | 10,065 |
| Oct 3, 2025 | 37.60 | 38.10 | 37.20 | 38.10 | 38.10 | 2.42% | 60,272 |
| Oct 2, 2025 | 37.00 | 37.60 | 36.80 | 37.20 | 37.20 | 0.27% | 7,330 |
| Oct 1, 2025 | 37.40 | 37.40 | 37.10 | 37.10 | 37.10 | -0.80% | 1,750 |
| Sep 30, 2025 | 36.60 | 37.70 | 36.60 | 37.40 | 37.40 | 1.63% | 2,589 |
| Sep 29, 2025 | 37.40 | 37.50 | 36.70 | 36.80 | 36.80 | -0.27% | 6,989 |
| Sep 26, 2025 | 37.10 | 37.80 | 36.90 | 36.90 | 36.90 | 1.37% | 428,487 |
| Sep 25, 2025 | 36.60 | 36.80 | 36.30 | 36.40 | 36.40 | -1.62% | 3,537 |
| Sep 24, 2025 | 37.80 | 37.80 | 36.50 | 37.00 | 37.00 | -3.65% | 17,675 |
| Sep 23, 2025 | 37.20 | 38.40 | 37.00 | 38.40 | 38.40 | 3.23% | 4,882 |
| Sep 22, 2025 | 37.90 | 38.00 | 36.30 | 37.20 | 37.20 | -2.11% | 15,485 |
| Sep 19, 2025 | 38.20 | 38.40 | 37.70 | 38.00 | 38.00 | 0.26% | 1,796 |
| Sep 18, 2025 | 38.50 | 38.50 | 37.50 | 37.90 | 37.90 | -0.26% | 2,641 |
| Sep 17, 2025 | 38.30 | 38.80 | 38.00 | 38.00 | 38.00 | -1.04% | 5,248 |
| Sep 16, 2025 | 38.00 | 38.70 | 38.00 | 38.40 | 38.40 | 1.59% | 6,618 |
| Sep 15, 2025 | 38.10 | 38.20 | 37.60 | 37.80 | 37.80 | 0.80% | 3,074 |
| Sep 12, 2025 | 38.00 | 38.10 | 37.50 | 37.50 | 37.50 | - | 4,395 |
| Sep 11, 2025 | 37.00 | 37.80 | 36.50 | 37.50 | 37.50 | - | 28,257 |
| Sep 10, 2025 | 38.10 | 38.30 | 37.00 | 37.50 | 37.50 | -2.34% | 6,860 |
| Sep 9, 2025 | 38.70 | 38.70 | 38.10 | 38.40 | 38.40 | 0.26% | 4,229 |
| Sep 8, 2025 | 38.50 | 38.90 | 37.90 | 38.30 | 38.30 | 0.79% | 14,947 |
| Sep 5, 2025 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 1.33% | 1,204 |
| Sep 4, 2025 | 37.50 | 37.90 | 37.10 | 37.50 | 37.50 | - | 11,132 |
| Sep 3, 2025 | 37.40 | 38.00 | 37.20 | 37.50 | 37.50 | - | 14,669 |
| Sep 2, 2025 | 36.40 | 37.80 | 36.40 | 37.50 | 37.50 | 2.74% | 18,168 |
| Sep 1, 2025 | 36.70 | 36.70 | 35.90 | 36.50 | 36.50 | 0.83% | 14,336 |
| Aug 29, 2025 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | -1.09% | 8,799 |
| Aug 28, 2025 | 37.30 | 37.30 | 36.60 | 36.60 | 36.60 | -0.81% | 7,116 |
| Aug 27, 2025 | 36.60 | 37.00 | 36.40 | 36.90 | 36.90 | 1.65% | 6,463 |
| Aug 26, 2025 | 37.10 | 37.10 | 36.30 | 36.30 | 36.30 | -1.36% | 6,433 |
| Aug 25, 2025 | 37.00 | 37.10 | 36.50 | 36.80 | 36.80 | 1.94% | 7,001 |
| Aug 22, 2025 | 36.50 | 36.60 | 36.10 | 36.10 | 36.10 | -2.43% | 16,445 |
| Aug 21, 2025 | 37.00 | 37.30 | 36.20 | 37.00 | 37.00 | 0.27% | 22,558 |
| Aug 20, 2025 | 36.70 | 37.20 | 36.70 | 36.90 | 36.90 | -0.54% | 2,298 |
| Aug 19, 2025 | 38.00 | 38.00 | 36.60 | 37.10 | 37.10 | -2.11% | 19,423 |
| Aug 18, 2025 | 38.10 | 38.30 | 37.70 | 37.90 | 37.90 | -0.52% | 61,255 |
| Aug 15, 2025 | 38.50 | 38.80 | 37.70 | 38.10 | 38.10 | -1.30% | 5,997 |
| Aug 14, 2025 | 37.60 | 38.60 | 37.60 | 38.60 | 38.60 | 2.66% | 3,977 |
| Aug 13, 2025 | 38.40 | 38.40 | 37.60 | 37.60 | 37.60 | -1.31% | 3,277 |
| Aug 12, 2025 | 38.40 | 38.50 | 37.50 | 38.10 | 38.10 | -1.80% | 14,897 |
| Aug 11, 2025 | 38.20 | 39.30 | 38.20 | 38.80 | 38.80 | -0.26% | 8,942 |
| Aug 8, 2025 | 38.90 | 39.00 | 38.20 | 38.90 | 38.90 | - | 10,582 |
| Aug 7, 2025 | 39.00 | 39.00 | 38.50 | 38.90 | 38.90 | -0.26% | 3,000 |
| Aug 6, 2025 | 38.00 | 39.30 | 37.20 | 39.00 | 39.00 | 4.00% | 27,145 |
| Aug 5, 2025 | 37.70 | 38.00 | 37.50 | 37.50 | 37.50 | - | 4,320 |
| Aug 4, 2025 | 37.40 | 37.90 | 37.30 | 37.50 | 37.50 | -0.53% | 55,346 |
| Aug 1, 2025 | 38.00 | 38.00 | 37.50 | 37.70 | 37.70 | 2.17% | 29,579 |
| Jul 31, 2025 | 36.80 | 37.30 | 36.70 | 36.90 | 36.90 | 0.54% | 3,627 |
| Jul 30, 2025 | 37.40 | 37.40 | 35.80 | 36.70 | 36.70 | -1.34% | 9,425 |
| Jul 29, 2025 | 37.00 | 37.40 | 36.30 | 37.20 | 37.20 | 1.64% | 63,310 |
| Jul 28, 2025 | 37.20 | 37.60 | 36.60 | 36.60 | 36.60 | -1.88% | 5,700 |
| Jul 25, 2025 | 37.30 | 37.70 | 37.30 | 37.30 | 37.30 | -0.27% | 3,463 |
| Jul 24, 2025 | 37.50 | 37.50 | 37.10 | 37.40 | 37.40 | -0.27% | 4,024 |
| Jul 23, 2025 | 37.80 | 37.80 | 37.10 | 37.50 | 37.50 | - | 5,824 |
| Jul 22, 2025 | 37.90 | 38.50 | 36.80 | 37.50 | 37.50 | 0.54% | 29,168 |
| Jul 21, 2025 | 37.20 | 37.60 | 37.00 | 37.30 | 37.30 | -0.80% | 7,950 |