Embracer Group

EMBRACb
🏛️ sweden →
105.88
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:11 102.42 102.42 102.42 102.42 0.8K
10:12 102.44 102.46 102.36 102.46 0.1K
10:13 102.34 102.44 102.34 102.44 4.1K
10:15 102.48 102.48 102.46 102.46 0.3K
10:16 102.46 102.58 102.46 102.58 0.4K
10:17 102.60 102.60 102.60 102.60 0.2K
10:18 102.60 102.60 102.60 102.60 1.5K
10:19 102.56 102.56 102.56 102.56 0.5K
10:20 102.60 102.96 102.54 102.58 9.1K
10:21 102.60 102.60 102.60 102.60 1.7K
10:24 102.62 102.62 102.62 102.62 1.1K
10:25 102.56 102.56 101.72 102.20 31.3K
10:26 102.00 102.08 102.00 102.08 1.5K
10:27 102.14 102.14 102.14 102.14 0.2K
10:29 102.22 102.22 102.14 102.14 2.6K
10:30 102.22 102.26 102.22 102.26 0.5K
10:31 102.20 102.24 102.20 102.24 0.3K
10:32 102.22 102.22 102.14 102.14 1.1K
10:33 102.10 102.20 102.10 102.20 0.2K
10:34 102.20 102.20 102.12 102.12 0.1K
10:35 102.12 102.16 102.08 102.16 0.4K
10:36 102.16 102.16 102.16 102.16 0.0K
10:37 102.18 102.22 102.18 102.20 1.7K
10:38 102.28 102.28 102.28 102.28 0.1K
10:39 102.30 102.36 102.30 102.36 0.2K
10:40 102.34 102.34 102.34 102.34 0.3K
10:41 102.34 102.34 102.22 102.22 4.7K
10:42 102.22 102.22 102.22 102.22 0.1K
10:43 102.28 102.28 101.70 101.74 12.0K
10:44 101.76 101.76 101.70 101.70 0.1K
10:45 101.74 101.74 101.30 101.30 10.3K
10:46 101.18 101.48 101.18 101.34 3.4K
10:47 101.34 101.48 101.34 101.48 1.1K
10:48 101.54 101.54 101.54 101.54 1.2K
10:49 101.74 101.74 101.74 101.74 0.2K
10:51 101.64 101.64 101.64 101.64 0.1K
10:52 101.64 101.64 101.62 101.62 0.2K
10:53 101.62 101.66 101.62 101.66 0.2K
10:54 101.68 101.68 101.68 101.68 0.0K
10:55 101.64 101.64 101.64 101.64 0.1K
10:56 101.72 101.74 101.72 101.74 0.2K
10:57 101.78 101.78 101.78 101.78 0.0K
10:58 101.70 101.70 101.70 101.70 0.2K
10:59 101.78 101.78 101.72 101.72 0.1K
11:00 101.70 101.70 101.70 101.70 0.5K
11:01 101.68 101.74 101.68 101.74 0.6K
11:03 101.68 101.68 101.68 101.68 0.4K
11:04 101.76 101.78 101.76 101.78 0.1K
11:05 101.80 101.82 101.70 101.70 0.8K
11:06 101.76 101.86 101.76 101.86 2.0K
11:07 101.88 101.94 101.86 101.86 0.7K
11:08 101.84 101.90 101.84 101.90 0.5K
11:09 101.92 101.92 101.92 101.92 1.3K
11:10 102.00 102.10 102.00 102.10 0.4K
11:11 102.10 102.16 102.04 102.04 0.7K
11:12 102.04 102.06 101.96 102.06 1.4K
11:13 101.98 101.98 101.98 101.98 0.0K
11:14 101.94 102.14 101.94 102.14 2.9K
11:15 102.16 102.16 102.08 102.10 6.7K
11:17 102.16 102.16 102.16 102.16 0.0K
11:18 102.10 102.14 102.10 102.14 0.9K
11:20 102.22 102.22 102.22 102.22 0.1K
11:22 102.34 102.36 102.34 102.36 0.3K
11:23 102.36 102.36 102.32 102.32 0.8K
11:24 102.36 102.36 102.24 102.24 1.9K
11:25 102.22 102.22 102.22 102.22 0.3K
11:29 102.36 102.36 102.36 102.36 2.2K
11:30 102.34 102.34 102.34 102.34 0.0K
11:31 102.24 102.24 102.16 102.16 0.9K
11:32 102.16 102.16 102.16 102.16 0.1K
11:34 102.24 102.24 102.24 102.24 0.3K
11:36 102.14 102.14 102.10 102.10 0.2K
11:38 102.18 102.18 102.18 102.18 0.1K
11:40 102.20 102.20 102.20 102.20 0.1K
11:41 102.20 102.20 102.20 102.20 0.0K
11:44 102.20 102.20 102.20 102.20 0.1K
11:45 102.20 102.20 102.20 102.20 0.1K
11:46 102.18 102.48 102.16 102.48 3.9K
11:48 102.58 102.72 102.58 102.72 1.4K
11:49 102.76 102.76 102.74 102.74 0.2K
11:50 102.68 102.68 102.58 102.66 3.9K
11:51 102.60 102.60 102.60 102.60 0.1K
11:52 102.60 102.68 102.60 102.68 9.2K
11:53 102.72 102.76 102.72 102.76 2.1K
11:54 102.78 102.78 102.78 102.78 0.8K
11:55 102.84 102.84 102.80 102.80 0.8K
11:57 102.80 102.82 102.80 102.82 3.1K
11:58 102.86 102.86 102.80 102.80 1.9K
11:59 102.80 102.80 102.80 102.80 0.0K
12:00 102.76 102.82 102.76 102.82 0.6K
12:01 102.80 102.80 102.62 102.62 2.7K
12:02 102.60 102.60 102.60 102.60 0.1K
12:03 102.60 102.60 102.60 102.60 0.1K
12:04 102.62 102.62 102.62 102.62 0.1K
12:05 102.56 102.62 102.50 102.50 2.0K
12:07 102.42 102.42 102.42 102.42 0.1K
12:08 102.36 102.36 102.36 102.36 0.1K
12:09 102.38 102.38 102.38 102.38 0.2K
12:10 102.44 102.44 102.44 102.44 0.1K
12:11 102.50 102.50 102.44 102.44 0.1K
12:14 102.54 102.54 102.54 102.54 0.4K
12:18 102.66 102.66 102.66 102.66 2.1K
12:21 102.68 102.68 102.68 102.68 0.2K
12:23 102.70 102.70 102.70 102.70 0.0K
12:24 102.74 102.80 102.74 102.80 1.9K
12:25 102.82 102.82 102.82 102.82 0.2K
12:26 102.88 102.88 102.88 102.88 0.2K
12:28 102.76 102.76 102.76 102.76 0.9K
12:30 102.68 102.68 102.68 102.68 0.5K
12:31 102.78 102.78 102.78 102.78 0.2K
12:32 102.76 102.76 102.76 102.76 7.0K
12:33 102.80 102.80 102.74 102.74 0.9K
12:34 102.78 102.78 102.78 102.78 0.0K
12:35 102.80 102.84 102.80 102.84 1.9K
12:36 102.86 102.98 102.86 102.96 0.9K
12:37 103.00 103.00 102.90 102.90 1.8K
12:39 102.88 102.88 102.88 102.88 0.1K
12:40 102.98 103.00 102.96 102.98 19.1K
12:41 102.98 103.00 102.98 103.00 0.5K
12:42 103.00 103.00 103.00 103.00 0.2K
12:43 102.94 102.94 102.94 102.94 1.9K
12:45 102.88 102.88 102.88 102.88 0.0K
12:46 102.88 102.88 102.88 102.88 0.4K
12:48 102.86 102.86 102.86 102.86 2.7K
12:50 102.82 102.82 102.82 102.82 0.1K
12:51 102.82 102.82 102.82 102.82 0.0K
12:52 102.82 102.82 102.72 102.72 0.8K
12:53 102.76 102.76 102.76 102.76 0.0K
12:54 102.74 102.74 102.74 102.74 0.5K
12:56 102.76 102.78 102.76 102.78 0.5K
12:58 102.80 102.80 102.80 102.80 0.0K
12:59 102.78 102.78 102.78 102.78 0.9K
13:00 102.80 102.80 102.80 102.80 0.3K
13:01 102.76 102.76 102.76 102.76 0.8K
13:02 102.78 102.78 102.78 102.78 0.0K
13:04 102.78 102.84 102.78 102.84 0.3K
13:05 102.86 102.86 102.86 102.86 0.1K
13:07 102.92 102.92 102.92 102.92 0.2K
13:08 102.92 102.92 102.88 102.88 0.7K
13:09 102.94 102.94 102.94 102.94 0.2K
13:10 102.98 103.00 102.82 102.82 12.9K
13:11 102.90 102.92 102.82 102.82 1.4K
13:12 102.80 102.80 102.76 102.76 1.0K
13:13 102.88 102.88 102.88 102.88 0.0K
13:14 102.88 102.88 102.88 102.88 0.2K
13:15 102.96 103.00 102.96 103.00 7.9K
13:16 103.00 103.38 103.00 103.32 7.8K
13:18 103.32 103.36 103.32 103.36 2.8K
13:20 103.36 103.36 103.20 103.24 3.3K
13:21 103.28 103.28 103.28 103.28 0.3K
13:23 103.14 103.14 103.14 103.14 1.1K
13:24 103.08 103.08 103.08 103.08 0.3K
13:25 103.10 103.10 103.10 103.10 0.0K
13:26 103.10 103.10 103.10 103.10 0.1K
13:27 103.14 103.14 103.14 103.14 0.2K
13:29 103.08 103.08 103.06 103.06 0.3K
13:30 103.12 104.20 103.12 103.98 34.4K
13:31 103.96 103.96 103.78 103.80 2.9K
13:32 103.70 103.70 103.60 103.60 1.1K
13:33 103.76 103.82 103.76 103.82 1.9K
13:34 103.80 103.80 103.70 103.70 2.8K
13:35 103.70 103.72 103.70 103.72 3.8K
13:38 103.60 103.62 103.50 103.50 4.1K
13:39 103.42 103.48 103.42 103.46 4.5K
13:40 103.52 103.52 103.48 103.48 2.7K
13:41 103.42 103.42 103.42 103.42 0.7K
13:42 103.38 103.44 103.38 103.44 0.6K
13:43 103.52 103.52 103.46 103.46 1.5K
13:44 103.30 103.30 103.30 103.30 1.5K
13:47 103.38 103.38 103.38 103.38 0.2K
13:49 103.38 103.38 103.30 103.30 0.1K
13:50 103.32 103.40 103.32 103.40 0.5K
13:52 103.34 103.34 103.34 103.34 0.0K
13:53 103.44 103.44 103.38 103.38 0.3K
13:56 103.30 103.30 103.30 103.30 0.1K
13:58 103.30 103.34 103.30 103.34 0.5K
14:00 103.36 103.36 103.18 103.18 1.0K
14:01 103.06 103.06 103.06 103.06 0.8K
14:02 103.04 103.04 103.00 103.00 15.1K
14:03 102.84 102.84 102.84 102.84 1.8K
14:05 102.72 102.96 102.72 102.96 1.5K
14:06 102.92 103.00 102.90 102.90 1.1K
14:07 102.90 102.90 102.90 102.90 0.1K
14:09 102.94 102.94 102.94 102.94 0.0K
14:11 102.96 102.96 102.96 102.96 0.0K
14:12 102.92 102.92 102.92 102.92 0.2K
14:13 102.88 102.88 102.88 102.88 0.0K
14:14 102.88 102.92 102.84 102.86 3.6K
14:15 102.84 102.84 102.84 102.84 1.3K
14:18 102.82 102.82 102.82 102.82 0.6K
14:19 102.86 102.88 102.86 102.86 2.1K
14:20 102.86 102.86 102.86 102.86 1.9K
14:21 102.92 102.92 102.88 102.88 0.2K
14:22 102.90 102.92 102.90 102.92 0.3K
14:23 102.90 102.90 102.90 102.90 0.7K
14:24 102.92 102.98 102.92 102.98 0.5K
14:25 103.00 103.00 102.98 103.00 0.4K
14:26 103.02 103.04 103.02 103.04 0.2K
14:28 103.08 103.08 103.08 103.08 0.5K
14:29 103.06 103.06 103.06 103.06 0.0K
14:30 103.04 103.04 103.04 103.04 0.2K
14:31 103.10 103.22 103.10 103.22 0.4K
14:32 103.18 103.18 103.16 103.18 0.3K
14:34 103.26 103.32 103.26 103.32 0.2K
14:35 103.30 103.30 103.20 103.20 0.6K
14:36 103.20 103.22 103.20 103.20 2.0K
14:37 103.24 103.28 103.18 103.18 1.3K
14:38 103.16 103.18 103.10 103.18 0.7K
14:39 103.20 103.20 103.20 103.20 0.2K
14:40 103.20 103.28 103.18 103.28 1.7K
14:41 103.20 103.20 103.08 103.08 0.6K
14:42 103.10 103.10 103.10 103.10 0.0K
14:44 103.02 103.10 103.02 103.10 0.3K
14:45 103.10 103.10 103.10 103.10 0.1K
14:48 103.10 103.10 103.04 103.08 6.6K
14:49 103.10 103.18 103.10 103.18 0.6K
14:50 103.26 103.32 103.26 103.32 0.4K
14:51 103.32 103.32 103.32 103.32 0.4K
14:52 103.32 103.32 103.16 103.16 2.3K
14:53 103.10 103.10 103.10 103.10 0.1K
14:54 103.08 103.08 103.06 103.06 1.8K
14:55 103.08 103.08 102.90 102.90 4.8K
14:56 102.80 102.80 102.80 102.80 0.2K
14:57 102.76 102.76 102.76 102.76 0.1K
14:58 102.84 102.84 102.80 102.80 0.9K
14:59 102.86 102.88 102.84 102.88 0.3K
15:00 102.66 102.66 102.54 102.58 13.8K
15:01 102.50 102.50 102.50 102.50 0.1K
15:03 102.46 102.52 102.46 102.52 2.5K
15:05 102.42 102.42 102.40 102.40 0.9K
15:06 102.28 102.40 102.28 102.40 0.4K
15:08 102.34 102.36 102.34 102.36 0.2K
15:10 102.44 102.44 102.44 102.44 0.4K
15:11 102.38 102.38 102.36 102.36 1.5K
15:12 102.34 102.34 102.34 102.34 0.3K
15:13 102.32 102.32 102.32 102.32 0.1K
15:14 102.28 102.38 102.28 102.38 1.1K
15:15 102.34 102.34 102.34 102.34 0.2K
15:16 102.28 102.36 102.28 102.36 0.2K
15:17 102.34 102.34 102.34 102.34 0.0K
15:18 102.34 102.34 102.34 102.34 0.1K
15:19 102.36 102.40 102.36 102.40 2.4K
15:20 102.44 102.54 102.44 102.54 0.8K
15:21 102.56 102.62 102.56 102.56 0.6K
15:22 102.56 102.56 102.56 102.56 0.4K
15:23 102.54 102.54 102.42 102.42 6.5K
15:24 102.36 102.36 102.36 102.36 1.5K
15:25 102.40 102.40 102.40 102.40 0.3K
15:26 102.44 102.44 102.44 102.44 0.6K
15:27 102.50 102.50 102.42 102.42 0.2K
15:29 102.54 102.54 102.54 102.54 0.6K
15:30 102.52 102.52 102.52 102.52 0.1K
15:31 102.50 102.50 102.48 102.48 1.9K
15:32 102.44 102.44 102.40 102.44 2.0K
15:33 102.48 102.54 102.46 102.54 0.4K
15:34 102.44 102.52 102.44 102.46 1.1K
15:35 102.44 102.44 102.44 102.44 0.0K
15:36 102.42 102.42 102.42 102.42 0.0K
15:37 102.38 102.44 102.38 102.42 2.2K
15:39 102.38 102.38 102.38 102.38 0.2K
15:40 102.34 102.34 102.32 102.32 1.3K
15:41 102.40 102.40 102.36 102.36 3.6K
15:42 102.34 102.36 102.34 102.36 0.1K
15:43 102.36 102.36 102.32 102.32 1.9K
15:44 102.32 102.36 102.30 102.36 3.5K
15:45 102.32 102.34 102.32 102.32 1.7K
15:46 102.38 102.38 102.38 102.38 0.2K
15:47 102.40 102.40 102.36 102.36 5.0K
15:48 102.36 102.36 102.26 102.26 1.5K
15:49 102.18 102.18 102.06 102.10 10.4K
15:50 101.90 101.94 101.90 101.94 11.4K
15:51 102.00 102.00 102.00 102.00 4.6K
15:53 102.00 102.00 102.00 102.00 0.7K
15:54 102.02 102.10 102.02 102.10 2.0K
15:55 102.02 102.02 101.80 101.80 4.2K
15:56 101.60 101.60 101.34 101.46 10.4K
15:57 101.28 101.28 101.28 101.28 0.7K
15:58 101.10 101.16 101.04 101.12 4.6K
15:59 101.04 101.14 101.04 101.08 5.6K
16:00 101.36 101.36 101.30 101.30 2.2K
16:01 101.12 101.20 101.12 101.12 0.3K
16:02 101.06 101.06 101.00 101.00 1.6K
16:03 100.98 101.10 100.98 101.10 23.8K
16:04 101.02 101.02 101.02 101.02 0.7K
16:05 100.98 100.98 100.98 100.98 0.5K
16:06 100.98 100.98 100.98 100.98 0.2K
16:07 101.04 101.14 100.98 101.12 2.5K
16:08 101.08 101.08 101.00 101.00 0.4K
16:09 101.08 101.08 101.08 101.08 0.0K
16:10 101.14 101.14 101.14 101.14 0.2K
16:11 101.16 101.28 101.10 101.22 2.7K
16:12 101.20 101.20 101.18 101.18 0.2K
16:14 101.18 101.20 101.18 101.20 0.1K
16:15 101.14 101.22 101.12 101.22 5.3K
16:16 101.14 101.14 101.10 101.10 1.9K
16:17 101.02 101.24 101.02 101.22 6.2K
16:18 101.26 101.34 101.26 101.34 1.6K
16:19 101.30 101.36 101.30 101.32 0.7K
16:20 101.28 101.32 101.26 101.30 2.5K
16:21 101.38 101.38 101.32 101.38 1.9K
16:22 101.30 101.32 101.30 101.32 2.1K
16:23 101.36 101.36 101.36 101.36 0.3K
16:24 101.36 101.44 101.24 101.24 3.0K
16:25 101.24 101.24 101.00 101.10 5.7K
16:26 101.12 101.20 101.08 101.20 5.4K
16:28 101.26 101.40 101.26 101.40 1.1K
16:29 101.32 101.32 101.32 101.32 0.2K
16:30 101.36 101.42 101.36 101.38 0.5K
16:31 101.40 101.40 101.40 101.40 0.4K
16:32 101.42 101.44 101.42 101.44 0.3K
16:33 101.40 101.50 101.36 101.36 1.4K
16:34 101.32 101.32 101.30 101.30 0.4K
16:35 101.36 101.36 101.36 101.36 0.5K
16:37 101.36 101.44 101.36 101.44 2.8K
16:38 101.38 101.38 101.38 101.38 0.3K
16:39 101.44 101.44 101.44 101.44 0.4K
16:40 101.38 101.38 101.38 101.38 0.3K
16:42 101.42 101.42 101.40 101.40 0.4K
16:43 101.42 101.42 101.42 101.42 0.4K
16:44 101.46 101.46 101.46 101.46 0.1K
16:45 101.46 101.50 101.42 101.50 1.1K
16:46 101.68 101.72 101.64 101.64 2.5K
16:47 101.64 101.64 101.64 101.64 0.0K
16:48 101.74 101.74 101.66 101.66 2.0K
16:49 101.74 101.74 101.64 101.64 2.7K
16:50 101.64 101.64 101.64 101.64 0.0K
16:51 101.64 101.70 101.64 101.70 0.8K
16:52 101.66 101.80 101.66 101.78 0.9K
16:53 101.76 101.78 101.72 101.72 1.5K
16:54 101.72 101.72 101.68 101.68 0.3K
16:56 101.64 101.64 101.50 101.50 0.7K
16:57 101.52 101.60 101.52 101.60 1.5K
16:58 101.64 101.64 101.64 101.64 0.1K
16:59 101.60 101.68 101.60 101.68 3.5K
17:00 101.67 101.67 101.60 101.60 0.5K
17:01 101.60 101.66 101.60 101.66 0.0K
17:02 101.60 101.60 101.60 101.60 0.1K
17:03 101.60 101.60 101.50 101.50 2.3K
17:04 101.38 101.38 101.22 101.22 10.0K
17:05 101.40 101.40 101.40 101.40 2.5K
17:06 101.36 101.42 101.36 101.42 2.2K
17:07 101.40 101.64 101.40 101.48 15.4K
17:08 101.48 101.70 101.48 101.70 1.4K
17:09 101.76 101.76 101.72 101.72 0.2K
17:10 101.78 101.82 101.78 101.82 0.8K
17:11 101.88 101.88 101.68 101.68 2.5K
17:12 101.72 101.74 101.72 101.74 0.9K
17:13 101.72 101.72 101.72 101.72 0.0K
17:15 101.70 101.70 101.68 101.68 1.7K
17:16 101.64 101.68 101.60 101.60 0.4K
17:17 101.60 101.62 101.58 101.58 0.2K
17:18 101.58 101.58 101.58 101.58 2.9K
17:19 101.58 101.58 101.50 101.50 1.8K
17:20 101.54 101.56 101.54 101.56 0.9K
17:21 101.56 101.68 101.56 101.64 2.0K
17:22 101.64 101.90 101.64 101.90 6.1K
17:23 101.90 101.96 101.84 101.94 4.0K
17:24 101.88 101.96 101.76 101.84 1.2K
17:30 101.70 101.70 101.70 101.70 355.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available