Embellence Group AB (publ) (STO:EMBELL)
Sweden
· Delayed Price · Currency is SEK 34.80
+0.10 (0.29%)
Apr 29, 2026, 12:26 PM CET
Embellence Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.90 | 35.90 | 34.70 | 34.70 | 34.70 | -3.34% | 12,768 |
| Apr 27, 2026 | 36.50 | 36.90 | 35.50 | 35.90 | 35.90 | -2.18% | 9,634 |
| Apr 24, 2026 | 37.00 | 37.30 | 36.50 | 36.70 | 36.70 | -3.42% | 4,059 |
| Apr 23, 2026 | 37.00 | 38.00 | 35.70 | 38.00 | 38.00 | 2.43% | 24,095 |
| Apr 22, 2026 | 36.20 | 38.00 | 36.20 | 37.10 | 37.10 | 3.06% | 237,595 |
| Apr 21, 2026 | 35.10 | 36.70 | 35.10 | 36.00 | 36.00 | 2.56% | 7,467 |
| Apr 20, 2026 | 35.10 | 35.40 | 34.80 | 35.10 | 35.10 | 0.57% | 15,967 |
| Apr 17, 2026 | 35.50 | 35.80 | 34.90 | 34.90 | 34.90 | -1.41% | 6,229 |
| Apr 16, 2026 | 35.10 | 35.70 | 34.40 | 35.40 | 35.40 | 2.02% | 16,888 |
| Apr 15, 2026 | 35.60 | 35.60 | 34.60 | 34.70 | 34.70 | -1.14% | 10,591 |
| Apr 14, 2026 | 34.30 | 35.60 | 34.30 | 35.10 | 35.10 | 0.29% | 7,026 |
| Apr 13, 2026 | 36.50 | 36.50 | 35.00 | 35.00 | 35.00 | -3.31% | 15,166 |
| Apr 10, 2026 | 35.80 | 36.20 | 34.90 | 36.20 | 36.20 | 1.12% | 12,499 |
| Apr 9, 2026 | 34.00 | 35.90 | 34.00 | 35.80 | 35.80 | 3.17% | 7,135 |
| Apr 8, 2026 | 34.30 | 34.90 | 34.00 | 34.70 | 34.70 | 2.97% | 2,571 |
| Apr 7, 2026 | 34.40 | 34.50 | 33.70 | 33.70 | 33.70 | -1.75% | 1,895 |
| Apr 2, 2026 | 34.10 | 34.70 | 34.00 | 34.30 | 34.30 | -0.87% | 783 |
| Apr 1, 2026 | 35.20 | 35.70 | 34.60 | 34.60 | 34.60 | 1.17% | 5,124 |
| Mar 31, 2026 | 33.30 | 34.20 | 32.60 | 34.20 | 34.20 | 2.40% | 20,239 |
| Mar 30, 2026 | 32.70 | 33.70 | 32.70 | 33.40 | 33.40 | -1.76% | 4,355 |
| Mar 27, 2026 | 33.60 | 34.00 | 33.60 | 34.00 | 34.00 | - | 2,266 |
| Mar 26, 2026 | 32.90 | 34.00 | 32.80 | 34.00 | 34.00 | 2.72% | 10,390 |
| Mar 25, 2026 | 33.00 | 33.50 | 32.80 | 33.10 | 33.10 | 0.30% | 12,829 |
| Mar 24, 2026 | 32.60 | 33.00 | 32.50 | 33.00 | 33.00 | - | 11,497 |
| Mar 23, 2026 | 33.00 | 33.40 | 33.00 | 33.00 | 33.00 | -1.49% | 16,359 |
| Mar 20, 2026 | 33.50 | 34.00 | 33.50 | 33.50 | 33.50 | -0.89% | 20,500 |
| Mar 19, 2026 | 33.80 | 34.00 | 33.50 | 33.80 | 33.80 | -1.17% | 22,539 |
| Mar 18, 2026 | 33.50 | 34.40 | 33.50 | 34.20 | 34.20 | 2.09% | 8,758 |
| Mar 17, 2026 | 34.10 | 34.10 | 33.50 | 33.50 | 33.50 | -0.59% | 4,100 |
| Mar 16, 2026 | 33.90 | 34.00 | 33.70 | 33.70 | 33.70 | -1.17% | 2,065 |
| Mar 13, 2026 | 33.70 | 34.10 | 33.60 | 34.10 | 34.10 | - | 46,413 |
| Mar 12, 2026 | 34.20 | 34.20 | 33.70 | 34.10 | 34.10 | -0.29% | 14,400 |
| Mar 11, 2026 | 33.80 | 34.70 | 33.70 | 34.20 | 34.20 | 0.88% | 9,131 |
| Mar 10, 2026 | 33.80 | 34.40 | 33.00 | 33.90 | 33.90 | 0.89% | 14,483 |
| Mar 9, 2026 | 34.50 | 34.50 | 33.40 | 33.60 | 33.60 | -1.18% | 9,959 |
| 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 |