Embracer Group AB (publ) (EMBRAC-B.ST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 65.76 | 67.94 | 65.76 | 67.32 | +2.72% | 737,951 |
| 2026-08-06 | 66.30 | 67.20 | 64.70 | 65.54 | -1.15% | 824,743 |
| 2026-08-05 | 67.34 | 67.40 | 65.62 | 66.30 | -1.95% | 375,154 |
| 2026-08-04 | 67.30 | 68.14 | 65.80 | 67.62 | +0.65% | 912,095 |
| 2026-08-03 | 67.20 | 68.36 | 66.50 | 67.18 | -0.24% | 538,288 |
| 2026-07-31 | 69.56 | 70.02 | 67.34 | 67.34 | -3.05% | 407,749 |
| 2026-07-30 | 69.08 | 69.84 | 68.38 | 69.46 | +0.23% | 413,318 |
| 2026-07-29 | 69.10 | 70.12 | 68.68 | 69.30 | +0.20% | 447,309 |
| 2026-07-28 | 67.40 | 69.16 | 67.14 | 69.16 | +2.64% | 603,272 |
| 2026-07-27 | 64.70 | 68.88 | 64.70 | 67.38 | +4.69% | 683,085 |
| 2026-07-24 | 62.84 | 65.48 | 62.84 | 64.36 | +2.45% | 393,955 |
| 2026-07-23 | 66.32 | 66.40 | 62.82 | 62.82 | -5.28% | 750,546 |
| 2026-07-22 | 68.96 | 68.96 | 65.76 | 66.32 | -3.60% | 731,042 |
| 2026-07-21 | 66.74 | 69.36 | 65.96 | 68.80 | +2.81% | 334,166 |
| 2026-07-20 | 66.50 | 67.00 | 65.56 | 66.92 | +0.63% | 233,675 |
| 2026-07-17 | 67.02 | 67.96 | 65.90 | 66.50 | -1.04% | 471,022 |
| 2026-07-16 | 67.36 | 67.92 | 66.30 | 67.20 | -0.39% | 376,734 |
| 2026-07-15 | 66.98 | 69.00 | 65.80 | 67.46 | +0.57% | 287,357 |
| 2026-07-14 | 66.42 | 67.60 | 64.70 | 67.08 | +0.57% | 416,809 |
| 2026-07-13 | 65.18 | 67.28 | 64.12 | 66.70 | +2.43% | 619,615 |
| 2026-07-10 | 64.50 | 65.78 | 64.18 | 65.12 | +0.96% | 443,375 |
| 2026-07-09 | 63.48 | 65.08 | 63.04 | 64.50 | +2.74% | 459,145 |
| 2026-07-08 | 62.84 | 63.68 | 62.00 | 62.78 | -1.01% | 522,524 |
| 2026-07-07 | 61.70 | 63.90 | 61.70 | 63.42 | +2.22% | 341,932 |
| 2026-07-06 | 62.04 | 62.46 | 60.92 | 62.04 | +0.19% | 346,735 |
| 2026-07-03 | 63.46 | 63.46 | 61.76 | 61.92 | -2.15% | 429,492 |
| 2026-07-02 | 64.00 | 64.82 | 63.12 | 63.28 | -1.86% | 519,384 |
| 2026-07-01 | 63.16 | 64.48 | 62.00 | 64.48 | +2.15% | 492,799 |
| 2026-06-30 | 64.00 | 64.20 | 62.82 | 63.12 | +0.03% | 340,069 |
| 2026-06-29 | 62.00 | 64.78 | 61.98 | 63.10 | +1.74% | 379,979 |
| 2026-06-26 | 61.64 | 62.54 | 60.12 | 62.02 | -0.16% | 445,214 |
| 2026-06-25 | 60.56 | 62.18 | 60.02 | 62.12 | +2.58% | 797,019 |
| 2026-06-24 | 58.68 | 60.56 | 57.68 | 60.56 | +2.85% | 745,117 |
| 2026-06-23 | 59.14 | 59.40 | 57.82 | 58.88 | -1.08% | 517,647 |
| 2026-06-22 | 59.22 | 60.86 | 58.30 | 59.52 | +0.51% | 591,984 |
| 2026-06-18 | 59.98 | 59.98 | 58.74 | 59.22 | -1.33% | 871,750 |
| 2026-06-17 | 59.74 | 60.80 | 59.30 | 60.02 | +0.54% | 647,753 |
| 2026-06-16 | 62.24 | 62.86 | 59.52 | 59.70 | -4.08% | 498,798 |
| 2026-06-15 | 62.00 | 63.12 | 62.00 | 62.24 | +1.20% | 440,219 |
| 2026-06-12 | 61.76 | 62.26 | 60.84 | 61.50 | -0.65% | 525,858 |
| 2026-06-11 | 62.94 | 64.46 | 61.50 | 61.90 | -1.59% | 430,644 |
| 2026-06-10 | 62.22 | 63.38 | 60.76 | 62.90 | +1.35% | 334,860 |
| 2026-06-09 | 62.84 | 63.94 | 62.06 | 62.06 | -0.86% | 375,023 |
| 2026-06-08 | 64.50 | 65.70 | 62.60 | 62.60 | -3.34% | 720,088 |
| 2026-06-05 | 65.94 | 67.92 | 64.76 | 64.76 | -1.64% | 441,868 |
| 2026-06-04 | 67.36 | 68.12 | 65.76 | 65.84 | -2.46% | 776,097 |
| 2026-06-03 | 69.54 | 69.88 | 66.00 | 67.50 | -2.88% | 650,680 |
| 2026-06-02 | 71.00 | 73.66 | 68.48 | 69.50 | -1.73% | 892,848 |
| 2026-06-01 | 71.00 | 71.26 | 69.00 | 70.72 | +0.51% | 757,739 |
| 2026-05-29 | 69.52 | 70.90 | 69.06 | 70.36 | +1.65% | 966,354 |
| 2026-05-28 | 68.90 | 69.86 | 67.90 | 69.22 | +0.41% | 399,208 |
| 2026-05-27 | 71.22 | 71.28 | 68.10 | 68.94 | -3.20% | 772,590 |
| 2026-05-26 | 72.52 | 73.04 | 71.20 | 71.22 | -1.74% | 855,618 |
| 2026-05-25 | 71.28 | 72.90 | 71.22 | 72.48 | +2.14% | 531,544 |
| 2026-05-22 | 71.00 | 71.80 | 67.42 | 70.96 | +0.82% | 1,694,733 |
| 2026-05-21 | 67.96 | 71.00 | 65.16 | 70.38 | +3.50% | 1,916,666 |
| 2026-05-20 | 74.68 | 75.72 | 66.16 | 68.00 | -2.10% | 3,032,973 |
| 2026-05-19 | 69.30 | 71.90 | 69.30 | 69.46 | +0.90% | 794,933 |
| 2026-05-18 | 69.60 | 70.52 | 67.62 | 68.84 | -1.29% | 546,604 |
| 2026-05-15 | 68.72 | 71.50 | 68.66 | 69.74 | +1.75% | 1,051,650 |
| 2026-05-13 | 69.78 | 69.84 | 68.20 | 68.54 | -1.78% | 264,387 |
| 2026-05-12 | 66.76 | 70.24 | 66.40 | 69.78 | +4.15% | 1,122,474 |
| 2026-05-11 | 63.94 | 67.00 | 63.72 | 67.00 | +5.15% | 548,470 |
| 2026-05-08 | 62.04 | 64.16 | 62.02 | 63.72 | +1.89% | 526,830 |
| 2026-05-07 | 63.76 | 63.98 | 62.20 | 62.54 | -1.14% | 515,440 |
| 2026-05-06 | 63.00 | 65.62 | 62.30 | 63.26 | +1.02% | 906,119 |
| 2026-05-05 | 63.70 | 64.28 | 61.64 | 62.62 | -1.70% | 512,995 |
| 2026-05-04 | 63.76 | 65.20 | 62.14 | 63.70 | +0.95% | 722,524 |
| 2026-04-30 | 61.84 | 63.58 | 61.32 | 63.10 | +0.16% | 154,278 |
| 2026-04-29 | 63.00 | 64.00 | 62.10 | 63.00 | +1.03% | 360,656 |
| 2026-04-28 | 61.86 | 62.76 | 61.02 | 62.36 | +0.58% | 360,074 |
| 2026-04-27 | 61.62 | 62.38 | 60.80 | 62.00 | +0.13% | 480,635 |
| 2026-04-24 | 61.52 | 63.62 | 61.22 | 61.92 | -1.18% | 593,058 |
| 2026-04-23 | 64.24 | 64.72 | 62.44 | 62.66 | -2.79% | 660,060 |
| 2026-04-22 | 63.28 | 64.98 | 62.30 | 64.46 | +2.22% | 757,011 |
| 2026-04-21 | 63.40 | 63.70 | 62.20 | 63.06 | +0.06% | 441,652 |
| 2026-04-20 | 62.00 | 63.36 | 61.00 | 63.02 | +0.06% | 851,321 |
| 2026-04-17 | 59.06 | 64.44 | 59.00 | 62.98 | +7.07% | 1,930,810 |
| 2026-04-16 | 56.98 | 59.58 | 56.78 | 58.82 | +3.59% | 896,854 |
| 2026-04-15 | 54.70 | 56.90 | 54.62 | 56.78 | +3.80% | 823,890 |
| 2026-04-14 | 53.94 | 55.20 | 53.62 | 54.70 | +1.71% | 684,050 |
| 2026-04-13 | 51.50 | 53.94 | 49.85 | 53.78 | +4.96% | 1,093,001 |
| 2026-04-10 | 51.46 | 52.26 | 50.84 | 51.24 | -0.08% | 368,261 |
| 2026-04-09 | 51.38 | 51.84 | 49.79 | 51.28 | -0.35% | 466,052 |
| 2026-04-08 | 51.62 | 52.40 | 50.80 | 51.46 | +4.91% | 854,114 |
| 2026-04-07 | 49.50 | 51.70 | 48.94 | 49.05 | +0.20% | 988,798 |
| 2026-04-02 | 47.72 | 49.98 | 47.40 | 48.95 | +1.26% | 518,858 |
| 2026-04-01 | 49.27 | 49.98 | 47.63 | 48.34 | +0.61% | 765,213 |
| 2026-03-31 | 47.30 | 48.70 | 47.10 | 48.05 | +1.92% | 612,601 |
| 2026-03-30 | 46.59 | 47.14 | 45.85 | 47.14 | +1.17% | 461,166 |
| 2026-03-27 | 47.13 | 47.32 | 46.24 | 46.59 | -0.71% | 461,047 |
| 2026-03-26 | 47.81 | 48.00 | 46.50 | 46.93 | -1.78% | 557,932 |
| 2026-03-25 | 45.40 | 48.17 | 45.40 | 47.78 | +6.41% | 989,828 |
| 2026-03-24 | 45.29 | 45.99 | 44.50 | 44.90 | -0.71% | 360,093 |
| 2026-03-23 | 43.40 | 46.01 | 43.00 | 45.22 | +2.22% | 754,881 |
| 2026-03-20 | 44.70 | 45.00 | 44.08 | 44.24 | -0.48% | 2,690,540 |
| 2026-03-19 | 46.00 | 46.09 | 44.34 | 44.45 | -4.37% | 955,696 |
| 2026-03-18 | 48.02 | 48.37 | 46.22 | 46.48 | -3.89% | 995,421 |
| 2026-03-17 | 47.90 | 48.65 | 46.85 | 48.37 | +0.71% | 420,132 |
| 2026-03-16 | 48.30 | 48.80 | 47.54 | 48.02 | -0.70% | 629,073 |
| 2026-03-13 | 50.06 | 50.12 | 48.26 | 48.37 | -3.27% | 651,040 |
| 2026-03-12 | 49.70 | 51.00 | 49.42 | 50.00 | +0.20% | 393,511 |
| 2026-03-11 | 49.34 | 50.58 | 48.50 | 49.90 | +0.49% | 504,869 |
| 2026-03-10 | 50.60 | 52.06 | 49.51 | 49.66 | -1.28% | 881,121 |
| 2026-03-09 | 49.83 | 50.80 | 49.44 | 50.30 | -0.96% | 610,327 |
| 2026-03-06 | 52.00 | 52.80 | 50.72 | 50.79 | -1.30% | 606,202 |
| 2026-03-05 | 49.70 | 51.80 | 49.00 | 51.46 | +3.14% | 665,505 |
| 2026-03-04 | 48.70 | 50.50 | 48.50 | 49.90 | +2.66% | 596,229 |
| 2026-03-03 | 50.88 | 51.00 | 48.60 | 48.60 | -5.30% | 871,099 |
| 2026-03-02 | 51.00 | 52.56 | 51.00 | 51.32 | -3.19% | 505,838 |
| 2026-02-27 | 53.49 | 53.49 | 51.80 | 53.01 | -1.43% | 880,366 |
| 2026-02-26 | 53.44 | 53.80 | 52.00 | 53.78 | +0.62% | 671,427 |
| 2026-02-25 | 53.50 | 54.68 | 52.90 | 53.45 | -0.74% | 522,640 |
| 2026-02-24 | 53.48 | 54.43 | 52.30 | 53.85 | +0.77% | 713,293 |
| 2026-02-23 | 53.87 | 55.60 | 53.35 | 53.44 | +0.21% | 1,177,985 |
| 2026-02-20 | 51.72 | 53.75 | 51.37 | 53.33 | +2.32% | 1,187,339 |
| 2026-02-19 | 52.60 | 52.80 | 51.78 | 52.12 | -0.89% | 631,430 |
| 2026-02-18 | 54.16 | 54.25 | 51.78 | 52.59 | -3.33% | 1,315,849 |
| 2026-02-17 | 53.71 | 54.40 | 52.10 | 54.40 | +1.15% | 879,558 |
| 2026-02-16 | 57.71 | 57.71 | 53.04 | 53.78 | -6.76% | 2,044,417 |
| 2026-02-13 | 55.00 | 60.08 | 54.85 | 57.68 | +5.89% | 3,737,708 |
| 2026-02-12 | 49.50 | 55.55 | 49.50 | 54.47 | +18.66% | 4,777,391 |
| 2026-02-11 | 48.97 | 49.26 | 45.91 | 45.91 | -7.56% | 2,227,146 |
| 2026-02-10 | 48.08 | 49.71 | 47.98 | 49.66 | +3.99% | 826,644 |
| 2026-02-09 | 46.66 | 48.18 | 46.66 | 47.76 | +2.62% | 634,999 |
| 2026-02-06 | 45.63 | 47.01 | 45.38 | 46.53 | +1.43% | 781,238 |
| 2026-02-05 | 46.55 | 47.59 | 45.81 | 45.88 | -1.45% | 1,029,360 |
| 2026-02-04 | 47.49 | 47.54 | 45.66 | 46.55 | -1.77% | 1,754,878 |
| 2026-02-03 | 48.45 | 48.50 | 46.90 | 47.40 | -1.94% | 1,026,393 |
| 2026-02-02 | 47.80 | 48.81 | 46.80 | 48.34 | -0.70% | 1,281,406 |
| 2026-01-30 | 51.10 | 51.99 | 48.65 | 48.67 | -4.75% | 1,627,991 |
| 2026-01-29 | 52.11 | 52.11 | 50.53 | 51.10 | -1.86% | 597,241 |
| 2026-01-28 | 51.15 | 52.27 | 50.80 | 52.07 | +1.66% | 482,974 |
| 2026-01-27 | 50.28 | 52.10 | 50.28 | 51.22 | +4.10% | 1,113,933 |
| 2026-01-26 | 48.05 | 49.40 | 48.05 | 49.20 | +2.47% | 702,553 |
| 2026-01-23 | 48.65 | 48.88 | 47.75 | 48.02 | -1.34% | 534,385 |
| 2026-01-22 | 48.50 | 48.90 | 47.36 | 48.67 | +0.38% | 1,176,319 |
| 2026-01-21 | 49.02 | 49.53 | 48.48 | 48.48 | -1.46% | 699,647 |
| 2026-01-20 | 50.45 | 50.67 | 49.15 | 49.20 | -2.06% | 750,858 |
| 2026-01-19 | 50.00 | 52.90 | 49.87 | 50.24 | -4.05% | 836,568 |
| 2026-01-16 | 51.66 | 52.36 | 50.41 | 52.36 | +0.81% | 1,106,260 |
| 2026-01-15 | 51.77 | 52.02 | 50.51 | 51.94 | +0.33% | 1,026,784 |
| 2026-01-14 | 52.45 | 53.00 | 51.60 | 51.77 | -1.50% | 1,407,829 |
| 2026-01-13 | 52.22 | 54.08 | 52.19 | 52.56 | +0.59% | 1,122,275 |
| 2026-01-12 | 52.48 | 54.21 | 51.69 | 52.25 | -0.44% | 1,486,387 |
| 2026-01-09 | 57.30 | 57.33 | 52.48 | 52.48 | -8.46% | 3,589,657 |
| 2026-01-08 | 58.20 | 58.57 | 57.33 | 57.33 | -1.49% | 904,267 |
| 2026-01-07 | 57.23 | 58.20 | 56.66 | 58.20 | +1.69% | 794,348 |
| 2026-01-05 | 58.44 | 58.75 | 57.23 | 57.23 | -1.94% | 341,603 |
| 2026-01-02 | 60.85 | 61.15 | 58.24 | 58.36 | -3.82% | 991,914 |
| 2025-12-30 | 59.99 | 60.82 | 59.42 | 60.68 | +0.70% | 461,044 |
| 2025-12-29 | 58.89 | 60.31 | 58.53 | 60.26 | +2.41% | 601,966 |
| 2025-12-23 | 58.70 | 59.36 | 58.31 | 58.84 | -1.08% | 702,922 |
| 2025-12-22 | 58.27 | 59.96 | 57.80 | 59.48 | +1.95% | 697,886 |
| 2025-12-19 | 59.76 | 59.76 | 58.12 | 58.34 | -3.03% | 1,022,262 |
| 2025-12-18 | 60.40 | 60.40 | 58.75 | 60.16 | -0.45% | 441,888 |
| 2025-12-17 | 59.78 | 60.70 | 58.88 | 60.43 | +3.37% | 620,538 |
| 2025-12-16 | 58.70 | 59.50 | 57.70 | 58.46 | +0.00% | 685,786 |
| 2025-12-15 | 61.00 | 61.21 | 57.58 | 58.46 | -3.52% | 1,119,143 |
| 2025-12-12 | 60.71 | 62.74 | 59.15 | 60.59 | +1.15% | 1,570,844 |
| 2025-12-11 | 60.71 | 60.76 | 58.04 | 59.90 | -1.24% | 1,271,928 |
| 2025-12-10 | 61.06 | 61.79 | 60.24 | 60.65 | -0.57% | 643,471 |
| 2025-12-09 | 60.76 | 62.55 | 59.63 | 61.00 | +1.67% | 1,009,549 |
| 2025-12-08 | 57.95 | 62.55 | 57.18 | 60.00 | -29.82% | 2,867,196 |
| 2025-12-05 | 87.90 | 88.00 | 85.00 | 85.49 | -1.55% | 941,517 |
| 2025-12-04 | 88.66 | 89.00 | 85.38 | 86.84 | -1.88% | 690,052 |
| 2025-12-03 | 89.38 | 90.36 | 87.16 | 88.50 | -1.01% | 449,929 |
| 2025-12-02 | 90.98 | 91.79 | 89.40 | 89.40 | -1.84% | 407,417 |
| 2025-12-01 | 91.15 | 91.80 | 89.07 | 91.08 | -0.61% | 486,749 |
| 2025-11-28 | 91.40 | 91.97 | 89.81 | 91.64 | +1.15% | 611,694 |
| 2025-11-27 | 87.03 | 91.06 | 87.03 | 90.60 | +5.56% | 724,608 |
| 2025-11-26 | 83.00 | 85.85 | 82.52 | 85.83 | +5.78% | 857,026 |
| 2025-11-25 | 81.99 | 82.39 | 80.61 | 81.14 | -0.89% | 508,964 |
| 2025-11-24 | 82.18 | 82.75 | 80.90 | 81.87 | +0.45% | 713,069 |
| 2025-11-21 | 81.70 | 83.21 | 81.00 | 81.50 | -1.56% | 626,460 |
| 2025-11-20 | 86.00 | 86.48 | 82.50 | 82.79 | -2.60% | 582,409 |
| 2025-11-19 | 85.00 | 85.89 | 84.25 | 85.00 | +1.00% | 545,769 |
| 2025-11-18 | 85.00 | 85.70 | 83.89 | 84.16 | -2.22% | 652,568 |
| 2025-11-17 | 88.13 | 88.60 | 85.52 | 86.07 | -2.23% | 793,358 |
| 2025-11-14 | 90.01 | 92.12 | 86.91 | 88.03 | -2.36% | 830,420 |
| 2025-11-13 | 87.32 | 93.20 | 85.12 | 90.16 | +1.38% | 2,325,858 |
| 2025-11-12 | 90.58 | 91.46 | 88.50 | 88.93 | -1.62% | 794,729 |
| 2025-11-11 | 89.65 | 90.80 | 89.00 | 90.39 | +0.83% | 560,820 |
| 2025-11-10 | 90.39 | 90.99 | 89.56 | 89.65 | -0.39% | 395,795 |
| 2025-11-07 | 91.96 | 92.60 | 89.00 | 90.00 | -2.13% | 518,717 |
| 2025-11-06 | 95.20 | 95.82 | 91.25 | 91.96 | -3.40% | 633,301 |
| 2025-11-05 | 96.40 | 97.00 | 94.83 | 95.20 | -1.69% | 527,500 |
| 2025-11-04 | 97.35 | 98.01 | 96.56 | 96.84 | -1.23% | 791,133 |
| 2025-11-03 | 98.84 | 100.40 | 97.53 | 98.05 | -1.16% | 706,069 |
| 2025-10-31 | 100.30 | 101.22 | 99.01 | 99.20 | -1.10% | 406,686 |
| 2025-10-30 | 101.20 | 101.20 | 97.01 | 100.30 | -0.73% | 498,270 |
| 2025-10-29 | 102.36 | 102.76 | 101.04 | 101.04 | -1.29% | 586,939 |
| 2025-10-28 | 102.40 | 103.40 | 101.38 | 102.36 | -0.52% | 474,478 |
| 2025-10-27 | 102.64 | 103.10 | 101.50 | 102.90 | +0.25% | 476,270 |
| 2025-10-24 | 103.16 | 104.92 | 102.20 | 102.64 | -0.41% | 806,124 |
| 2025-10-23 | 103.34 | 104.28 | 101.60 | 103.06 | +0.04% | 754,893 |
| 2025-10-22 | 104.88 | 105.02 | 102.80 | 103.02 | -2.22% | 890,659 |
| 2025-10-21 | 103.98 | 106.24 | 102.98 | 105.36 | -1.22% | 804,176 |
| 2025-10-20 | 106.44 | 107.24 | 105.68 | 106.66 | +0.45% | 607,455 |
| 2025-10-17 | 108.44 | 108.44 | 105.00 | 106.18 | -3.01% | 820,302 |
| 2025-10-16 | 108.84 | 110.34 | 108.66 | 109.48 | +0.44% | 580,476 |
| 2025-10-15 | 108.48 | 110.22 | 108.04 | 109.00 | +0.98% | 590,861 |
| 2025-10-14 | 108.08 | 109.38 | 107.00 | 107.94 | -0.13% | 445,104 |
| 2025-10-13 | 107.10 | 108.28 | 106.64 | 108.08 | +1.22% | 398,263 |
| 2025-10-10 | 109.80 | 111.20 | 106.78 | 106.78 | -2.73% | 664,374 |
| 2025-10-09 | 106.40 | 109.78 | 106.40 | 109.78 | +3.18% | 835,310 |
| 2025-10-08 | 104.28 | 107.16 | 104.22 | 106.40 | +2.03% | 582,798 |
| 2025-10-07 | 104.50 | 105.32 | 102.96 | 104.28 | -1.51% | 658,846 |
| 2025-10-06 | 108.80 | 108.80 | 105.88 | 105.88 | -5.77% | 1,363,158 |
| 2025-10-03 | 108.02 | 112.36 | 107.90 | 112.36 | +4.11% | 917,238 |
| 2025-10-02 | 108.70 | 110.00 | 107.16 | 107.92 | -0.72% | 878,248 |
| 2025-10-01 | 105.18 | 108.70 | 105.18 | 108.70 | +4.32% | 951,971 |
| 2025-09-30 | 104.84 | 105.66 | 103.02 | 104.20 | -0.63% | 903,877 |
| 2025-09-29 | 104.00 | 105.82 | 102.76 | 104.86 | +3.37% | 908,545 |
| 2025-09-26 | 101.76 | 102.42 | 100.14 | 101.44 | -0.31% | 530,520 |
| 2025-09-25 | 100.36 | 102.50 | 100.10 | 101.76 | +1.07% | 521,788 |
| 2025-09-24 | 100.96 | 101.72 | 99.56 | 100.68 | -0.28% | 809,819 |
| 2025-09-23 | 100.96 | 103.90 | 100.46 | 100.96 | +0.88% | 1,259,865 |
| 2025-09-22 | 98.50 | 102.10 | 98.33 | 100.08 | +1.59% | 891,440 |
| 2025-09-19 | 98.00 | 99.34 | 96.72 | 98.51 | -1.73% | 1,813,110 |
| 2025-09-18 | 99.78 | 100.96 | 97.71 | 100.24 | +4.77% | 1,186,854 |
| 2025-09-17 | 93.50 | 95.90 | 93.50 | 95.68 | +2.72% | 579,793 |
| 2025-09-16 | 91.46 | 94.94 | 91.00 | 93.15 | +4.72% | 1,113,778 |
| 2025-09-15 | 87.70 | 89.46 | 87.69 | 88.95 | +1.00% | 371,077 |
| 2025-09-12 | 87.47 | 88.07 | 87.10 | 88.07 | +0.69% | 459,195 |
| 2025-09-11 | 87.66 | 88.32 | 86.59 | 87.47 | -0.44% | 313,709 |
| 2025-09-10 | 88.10 | 89.06 | 87.50 | 87.86 | -0.22% | 316,832 |
| 2025-09-09 | 87.71 | 88.17 | 86.32 | 88.05 | +0.39% | 343,333 |
| 2025-09-08 | 87.90 | 88.40 | 86.34 | 87.71 | -0.19% | 314,694 |
| 2025-09-05 | 86.61 | 89.47 | 86.57 | 87.88 | +1.22% | 577,163 |
| 2025-09-04 | 84.40 | 87.18 | 84.40 | 86.82 | +5.79% | 793,478 |
| 2025-09-03 | 81.65 | 83.40 | 81.65 | 82.07 | +0.54% | 444,945 |
| 2025-09-02 | 83.60 | 83.89 | 81.01 | 81.63 | -2.82% | 724,207 |
| 2025-09-01 | 84.40 | 84.89 | 82.77 | 84.00 | -0.64% | 456,088 |
| 2025-08-29 | 84.75 | 85.16 | 83.20 | 84.54 | -0.37% | 587,791 |
| 2025-08-28 | 86.51 | 87.44 | 84.36 | 84.85 | -1.74% | 687,572 |
| 2025-08-27 | 87.15 | 87.15 | 85.64 | 86.35 | -1.08% | 372,627 |
| 2025-08-26 | 87.95 | 88.80 | 86.75 | 87.29 | -1.53% | 914,666 |
| 2025-08-25 | 85.84 | 88.93 | 85.74 | 88.65 | +3.08% | 670,470 |
| 2025-08-22 | 85.18 | 86.50 | 84.60 | 86.00 | +3.14% | 997,002 |
| 2025-08-21 | 83.36 | 83.56 | 82.43 | 83.38 | +0.11% | 489,767 |
| 2025-08-20 | 83.42 | 84.10 | 82.60 | 83.29 | -0.87% | 549,335 |
| 2025-08-19 | 84.87 | 85.87 | 84.02 | 84.02 | -1.15% | 910,668 |
| 2025-08-18 | 83.10 | 85.58 | 81.57 | 85.00 | +6.24% | 2,009,625 |
| 2025-08-15 | 79.16 | 80.69 | 77.40 | 80.01 | +4.70% | 3,638,196 |
| 2025-08-14 | 75.21 | 80.01 | 75.21 | 76.42 | -23.40% | 6,872,903 |
| 2025-08-13 | 100.08 | 100.72 | 98.62 | 99.77 | -0.47% | 619,018 |
| 2025-08-12 | 102.30 | 102.52 | 100.16 | 100.24 | -2.20% | 378,259 |
| 2025-08-11 | 102.84 | 104.56 | 102.50 | 102.50 | -0.33% | 311,369 |
| 2025-08-08 | 103.38 | 104.50 | 102.46 | 102.84 | -0.48% | 370,213 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+18.01%). Worst month: Jan (-20.94%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Embracer Group AB (publ)'s (EMBRAC-B.ST) latest close?
67.32 on 2026-08-07, from the Closelook data lake's daily price record.
What is EMBRAC-B.ST's 52-week high and low?
112.36 high and 43.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Embracer Group AB (publ)'s strongest and weakest month historically?
Historically, EMBRAC-B.ST's strongest calendar month has been Apr (average +18.01%) and its weakest Jan (average -20.94%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.