Embracer Group AB (publ) (STO:EMBRAC.B)
Sweden
· Delayed Price · Currency is SEK 62.82
+0.46 (0.74%)
Apr 29, 2026, 2:02 PM CET
Embracer Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 63.00 | 64.00 | 62.46 | 63.22 | - | 1.38% | 50,215 |
| Apr 28, 2026 | 61.86 | 62.76 | 61.02 | 62.36 | 62.36 | 0.58% | 360,149 |
| Apr 27, 2026 | 61.62 | 62.38 | 60.80 | 62.00 | 62.00 | 0.13% | 480,635 |
| Apr 24, 2026 | 61.52 | 63.62 | 61.22 | 61.92 | 61.92 | -1.18% | 594,099 |
| Apr 23, 2026 | 64.24 | 64.72 | 62.44 | 62.66 | 62.66 | -2.79% | 661,152 |
| Apr 22, 2026 | 63.28 | 64.98 | 62.30 | 64.46 | 64.46 | 2.22% | 757,103 |
| Apr 21, 2026 | 63.40 | 63.70 | 62.20 | 63.06 | 63.06 | 0.06% | 441,652 |
| Apr 20, 2026 | 62.00 | 63.36 | 61.00 | 63.02 | 63.02 | 0.06% | 949,821 |
| Apr 17, 2026 | 59.06 | 64.44 | 59.00 | 62.98 | 62.98 | 7.07% | 1,934,115 |
| Apr 16, 2026 | 56.98 | 59.58 | 56.78 | 58.82 | 58.82 | 3.59% | 896,854 |
| Apr 15, 2026 | 54.70 | 56.90 | 54.62 | 56.78 | 56.78 | 3.80% | 823,890 |
| Apr 14, 2026 | 53.94 | 55.20 | 53.62 | 54.70 | 54.70 | 1.71% | 614,356 |
| Apr 13, 2026 | 51.50 | 53.94 | 49.85 | 53.78 | 53.78 | 4.96% | 950,919 |
| Apr 10, 2026 | 51.46 | 52.26 | 50.84 | 51.24 | 51.24 | -0.08% | 368,261 |
| Apr 9, 2026 | 51.38 | 51.84 | 49.79 | 51.28 | 51.28 | -0.35% | 466,152 |
| Apr 8, 2026 | 51.62 | 52.40 | 50.80 | 51.46 | 51.46 | 4.91% | 854,941 |
| Apr 7, 2026 | 49.50 | 51.70 | 48.94 | 49.05 | 49.05 | 0.20% | 991,433 |
| Apr 2, 2026 | 47.72 | 49.98 | 47.40 | 48.95 | 48.95 | 1.26% | 518,858 |
| Apr 1, 2026 | 49.28 | 49.98 | 47.63 | 48.34 | 48.34 | 0.61% | 766,123 |
| Mar 31, 2026 | 47.31 | 48.70 | 47.10 | 48.05 | 48.05 | 1.92% | 613,935 |
| Mar 30, 2026 | 46.60 | 47.14 | 45.85 | 47.14 | 47.14 | 1.17% | 462,517 |
| Mar 27, 2026 | 47.14 | 47.32 | 46.24 | 46.60 | 46.60 | -0.71% | 461,522 |
| Mar 26, 2026 | 47.82 | 48.00 | 46.50 | 46.93 | 46.93 | -1.78% | 558,385 |
| Mar 25, 2026 | 45.40 | 48.18 | 45.40 | 47.78 | 47.78 | 6.41% | 968,692 |
| Mar 24, 2026 | 45.29 | 46.00 | 44.50 | 44.90 | 44.90 | -0.71% | 360,098 |
| Mar 23, 2026 | 43.40 | 46.01 | 43.00 | 45.22 | 45.22 | 2.22% | 810,165 |
| Mar 20, 2026 | 44.70 | 45.00 | 44.08 | 44.24 | 44.24 | -0.48% | 2,693,385 |
| Mar 19, 2026 | 46.00 | 46.09 | 44.34 | 44.46 | 44.46 | -4.37% | 955,696 |
| Mar 18, 2026 | 48.02 | 48.37 | 46.22 | 46.49 | 46.49 | -3.89% | 995,421 |
| Mar 17, 2026 | 47.90 | 48.65 | 46.85 | 48.37 | 48.37 | 0.71% | 420,132 |
| Mar 16, 2026 | 48.30 | 48.81 | 47.54 | 48.03 | 48.03 | -0.70% | 624,369 |
| Mar 13, 2026 | 50.06 | 50.12 | 48.26 | 48.37 | 48.37 | -3.27% | 639,388 |
| Mar 12, 2026 | 49.70 | 51.00 | 49.42 | 50.00 | 50.00 | 0.20% | 400,831 |
| Mar 11, 2026 | 49.34 | 50.58 | 48.50 | 49.90 | 49.90 | 0.49% | 506,498 |
| Mar 10, 2026 | 50.60 | 52.06 | 49.51 | 49.66 | 49.66 | -1.28% | 855,229 |
| Mar 9, 2026 | 49.83 | 50.80 | 49.44 | 50.30 | 50.30 | -0.96% | 540,534 |
| Mar 6, 2026 | 52.00 | 52.80 | 50.72 | 50.79 | 50.79 | -1.30% | 607,265 |
| Mar 5, 2026 | 49.70 | 51.80 | 49.00 | 51.46 | 51.46 | 3.14% | 670,486 |
| Mar 4, 2026 | 48.70 | 50.50 | 48.50 | 49.90 | 49.90 | 2.66% | 581,401 |
| Mar 3, 2026 | 50.88 | 51.00 | 48.60 | 48.60 | 48.60 | -5.15% | 877,837 |
| Mar 2, 2026 | 51.00 | 52.56 | 51.00 | 51.24 | 51.24 | -3.34% | 524,887 |
| Feb 27, 2026 | 53.49 | 53.49 | 51.80 | 53.01 | 53.01 | -1.43% | 881,170 |
| Feb 26, 2026 | 53.44 | 53.80 | 52.00 | 53.78 | 53.78 | 0.62% | 671,912 |
| Feb 25, 2026 | 53.50 | 54.68 | 52.90 | 53.45 | 53.45 | -0.74% | 525,308 |
| Feb 24, 2026 | 53.48 | 54.43 | 52.30 | 53.85 | 53.85 | 0.77% | 713,293 |
| Feb 23, 2026 | 53.87 | 55.60 | 53.35 | 53.44 | 53.44 | 0.21% | 1,177,985 |
| Feb 20, 2026 | 51.72 | 53.75 | 51.37 | 53.33 | 53.33 | 2.32% | 1,187,701 |
| Feb 19, 2026 | 52.60 | 52.80 | 51.78 | 52.12 | 52.12 | -0.89% | 631,692 |
| Feb 18, 2026 | 54.16 | 54.25 | 51.78 | 52.59 | 52.59 | -3.33% | 1,316,129 |
| Feb 17, 2026 | 53.71 | 54.40 | 52.10 | 54.40 | 54.40 | 1.15% | 882,252 |
| Feb 16, 2026 | 57.71 | 57.71 | 53.04 | 53.78 | 53.78 | -6.76% | 2,044,417 |
| Feb 13, 2026 | 55.00 | 60.08 | 54.85 | 57.68 | 57.68 | 5.89% | 3,740,678 |
| Feb 12, 2026 | 49.50 | 55.55 | 49.50 | 54.47 | 54.47 | 18.66% | 4,779,391 |
| Feb 11, 2026 | 48.97 | 49.26 | 45.91 | 45.91 | 45.91 | -7.56% | 2,228,841 |
| Feb 10, 2026 | 48.08 | 49.71 | 47.98 | 49.66 | 49.66 | 3.99% | 826,644 |
| Feb 9, 2026 | 46.66 | 48.18 | 46.66 | 47.76 | 47.76 | 2.62% | 635,206 |
| Feb 6, 2026 | 45.63 | 47.01 | 45.38 | 46.54 | 46.54 | 1.43% | 781,526 |
| Feb 5, 2026 | 46.56 | 47.60 | 45.82 | 45.88 | 45.88 | -1.45% | 1,029,732 |
| Feb 4, 2026 | 47.49 | 47.54 | 45.66 | 46.56 | 46.56 | -1.77% | 1,756,163 |
| Feb 3, 2026 | 48.46 | 48.50 | 46.90 | 47.40 | 47.40 | -1.94% | 1,026,393 |
| Feb 2, 2026 | 47.80 | 48.82 | 46.80 | 48.34 | 48.34 | -0.70% | 1,283,555 |
| Jan 30, 2026 | 51.10 | 51.99 | 48.65 | 48.68 | 48.68 | -4.75% | 1,627,991 |
| Jan 29, 2026 | 52.11 | 52.11 | 50.53 | 51.10 | 51.10 | -1.86% | 597,700 |
| Jan 28, 2026 | 51.15 | 52.27 | 50.80 | 52.07 | 52.07 | 1.66% | 482,974 |
| Jan 27, 2026 | 50.28 | 52.10 | 50.28 | 51.22 | 51.22 | 4.10% | 1,113,933 |
| Jan 26, 2026 | 48.05 | 49.40 | 48.05 | 49.21 | 49.21 | 2.47% | 702,553 |
| Jan 23, 2026 | 48.65 | 48.88 | 47.75 | 48.02 | 48.02 | -1.34% | 534,385 |
| Jan 22, 2026 | 48.50 | 48.90 | 47.36 | 48.67 | 48.67 | 0.38% | 1,176,320 |
| Jan 21, 2026 | 49.03 | 49.54 | 48.49 | 48.49 | 48.49 | -1.46% | 699,692 |
| Jan 20, 2026 | 50.45 | 50.67 | 49.15 | 49.21 | 49.21 | -2.06% | 750,867 |
| Jan 19, 2026 | 50.00 | 52.90 | 49.87 | 50.24 | 50.24 | -4.05% | 837,855 |
| Jan 16, 2026 | 51.66 | 52.36 | 50.41 | 52.36 | 52.36 | 0.81% | 1,106,260 |
| Jan 15, 2026 | 51.77 | 52.02 | 50.51 | 51.94 | 51.94 | 0.33% | 1,026,784 |
| Jan 14, 2026 | 52.45 | 53.00 | 51.60 | 51.77 | 51.77 | -1.50% | 1,407,829 |
| Jan 13, 2026 | 52.22 | 54.08 | 52.19 | 52.56 | 52.56 | 0.59% | 1,122,275 |
| Jan 12, 2026 | 52.48 | 54.21 | 51.69 | 52.25 | 52.25 | -0.44% | 1,486,387 |
| Jan 9, 2026 | 57.30 | 57.33 | 52.48 | 52.48 | 52.48 | -8.46% | 3,589,657 |
| Jan 8, 2026 | 58.20 | 58.57 | 57.33 | 57.33 | 57.33 | -1.49% | 904,267 |
| Jan 7, 2026 | 57.23 | 58.20 | 56.66 | 58.20 | 58.20 | 1.69% | 794,348 |
| Jan 5, 2026 | 58.44 | 58.75 | 57.23 | 57.23 | 57.23 | -1.94% | 341,603 |
| Jan 2, 2026 | 60.85 | 61.15 | 58.24 | 58.36 | 58.36 | -3.82% | 991,914 |
| Dec 30, 2025 | 59.99 | 60.82 | 59.42 | 60.68 | 60.68 | 0.70% | 461,044 |
| Dec 29, 2025 | 58.89 | 60.31 | 58.53 | 60.26 | 60.26 | 2.41% | 601,966 |
| Dec 23, 2025 | 58.70 | 59.36 | 58.31 | 58.84 | 58.84 | -1.08% | 724,801 |
| Dec 22, 2025 | 58.27 | 59.96 | 57.80 | 59.48 | 59.48 | 1.95% | 697,886 |
| Dec 19, 2025 | 59.76 | 59.76 | 58.12 | 58.34 | 58.34 | -3.03% | 1,022,262 |
| Dec 18, 2025 | 60.40 | 60.40 | 58.75 | 60.16 | 60.16 | -0.45% | 441,888 |
| Dec 17, 2025 | 59.78 | 60.70 | 58.88 | 60.43 | 60.43 | 3.37% | 620,538 |
| Dec 16, 2025 | 58.70 | 59.50 | 57.70 | 58.46 | 58.46 | - | 685,786 |
| Dec 15, 2025 | 61.00 | 61.21 | 57.58 | 58.46 | 58.46 | -3.52% | 1,119,143 |
| Dec 12, 2025 | 60.71 | 62.74 | 59.15 | 60.59 | 60.59 | 1.15% | 1,570,844 |
| Dec 11, 2025 | 60.71 | 60.76 | 58.04 | 59.90 | 59.90 | -1.24% | 1,272,006 |
| Dec 10, 2025 | 61.06 | 61.79 | 60.24 | 60.65 | 60.65 | -0.57% | 643,471 |
| Dec 9, 2025 | 60.76 | 62.55 | 59.63 | 61.00 | 61.00 | 1.67% | 1,009,549 |
| Dec 8, 2025 | 57.95 | 62.55 | 57.18 | 60.00 | 60.00 | -29.82% | 2,867,196 |
| Dec 5, 2025 | 87.90 | 88.00 | 85.00 | 85.49 | 58.87 | -1.55% | 941,517 |
| Dec 4, 2025 | 88.66 | 89.00 | 85.38 | 86.84 | 59.80 | -1.88% | 690,052 |
| Dec 3, 2025 | 89.38 | 90.36 | 87.16 | 88.50 | 60.94 | -1.01% | 449,929 |
| Dec 2, 2025 | 90.98 | 91.79 | 89.40 | 89.40 | 61.56 | -1.84% | 407,417 |
| Dec 1, 2025 | 91.15 | 91.80 | 89.07 | 91.08 | 62.72 | -0.61% | 486,749 |