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
09:00 102.30 102.54 102.18 102.54 6.5K
09:01 102.56 102.78 102.56 102.78 2.7K
09:02 102.72 102.72 102.72 102.72 0.6K
09:03 102.44 102.44 102.34 102.40 1.4K
09:04 102.50 102.56 102.48 102.48 2.1K
09:05 102.46 102.50 102.40 102.50 3.7K
09:06 102.42 102.42 102.42 102.42 0.1K
09:07 102.40 102.40 102.36 102.36 7.3K
09:08 102.44 102.44 102.44 102.44 0.0K
09:09 102.44 102.48 102.44 102.48 0.8K
09:10 102.40 102.56 102.40 102.48 0.6K
09:11 102.48 102.50 102.48 102.50 0.3K
09:12 102.50 102.54 102.50 102.54 0.4K
09:13 102.50 102.50 102.40 102.40 0.8K
09:15 102.38 102.50 102.38 102.50 0.8K
09:17 102.40 102.40 102.40 102.40 0.0K
09:18 102.46 102.50 102.42 102.50 2.9K
09:19 102.50 102.50 102.50 102.50 0.0K
09:20 102.50 102.60 102.50 102.60 2.6K
09:21 102.60 102.62 102.60 102.62 0.5K
09:22 102.62 102.62 102.62 102.62 0.0K
09:23 102.50 102.50 102.48 102.48 0.4K
09:24 102.56 102.56 102.44 102.50 0.9K
09:25 102.48 102.48 102.48 102.48 0.2K
09:26 102.66 102.66 102.60 102.64 5.7K
09:28 102.74 102.94 102.68 102.94 1.9K
09:29 102.94 103.08 102.88 103.08 13.4K
09:30 103.24 103.32 103.24 103.32 8.8K
09:31 103.38 103.38 103.22 103.22 2.3K
09:32 103.22 103.22 103.22 103.22 0.2K
09:33 103.22 103.22 103.04 103.12 2.2K
09:34 103.08 103.08 103.02 103.02 0.3K
09:35 103.06 103.06 102.94 102.94 0.8K
09:36 103.18 103.22 103.12 103.12 0.5K
09:37 103.24 103.28 103.24 103.24 1.1K
09:38 103.24 103.24 103.24 103.24 0.8K
09:39 103.16 103.16 103.16 103.16 0.0K
09:40 103.20 103.30 103.20 103.28 4.2K
09:41 103.38 103.70 103.36 103.70 15.9K
09:42 103.54 103.56 103.48 103.48 7.6K
09:43 103.40 103.40 103.34 103.34 0.3K
09:44 103.30 103.30 102.98 102.98 64.5K
09:45 103.00 103.00 103.00 103.00 0.4K
09:46 102.98 102.98 102.98 102.98 0.1K
09:47 102.98 102.98 102.96 102.96 0.5K
09:49 102.88 102.88 102.82 102.82 0.8K
09:50 102.94 102.94 102.94 102.94 1.3K
09:51 102.94 102.96 102.94 102.96 0.1K
09:52 102.92 102.92 102.88 102.92 0.4K
09:53 102.92 102.92 102.92 102.92 0.2K
09:54 102.96 102.96 102.90 102.90 0.7K
09:55 102.92 102.92 102.88 102.88 0.2K
09:56 102.92 102.96 102.92 102.96 0.8K
09:57 102.98 103.00 102.98 103.00 0.2K
09:58 102.96 102.96 102.96 102.96 1.7K
10:00 103.04 103.08 103.04 103.08 0.3K
10:01 103.02 103.06 103.02 103.06 0.5K
10:05 102.90 102.90 102.82 102.82 1.8K
10:06 102.90 102.90 102.76 102.76 2.3K
10:09 102.86 102.88 102.86 102.88 2.1K
10:10 102.94 102.94 102.94 102.94 1.0K
10:13 102.88 103.28 102.88 103.18 5.8K
10:14 103.06 103.06 103.06 103.06 0.5K
10:15 103.10 103.10 103.10 103.10 0.0K
10:16 103.02 103.12 103.02 103.12 0.2K
10:17 103.20 103.20 103.20 103.20 10.0K
10:19 103.22 103.32 103.22 103.32 0.6K
10:22 103.40 103.40 103.18 103.18 0.9K
10:23 103.26 103.26 103.26 103.26 0.1K
10:24 103.18 103.18 103.18 103.18 0.0K
10:26 103.20 103.20 103.20 103.20 0.0K
10:27 103.20 103.20 103.18 103.18 0.5K
10:28 103.26 103.26 103.26 103.26 0.0K
10:29 103.14 103.14 103.10 103.10 1.8K
10:30 103.14 103.24 103.12 103.12 0.2K
10:32 103.12 103.24 103.12 103.24 0.1K
10:33 103.10 103.24 103.10 103.24 0.2K
10:34 103.06 103.06 103.02 103.02 1.1K
10:35 103.06 103.06 103.06 103.06 0.1K
10:36 103.08 103.08 103.08 103.08 0.0K
10:37 103.00 103.00 103.00 103.00 0.0K
10:39 103.08 103.10 103.02 103.02 2.5K
10:40 103.06 103.06 103.06 103.06 0.0K
10:41 103.00 103.00 103.00 103.00 0.0K
10:42 102.98 102.98 102.88 102.88 1.7K
10:43 102.90 102.90 102.84 102.84 0.1K
10:44 102.82 102.82 102.82 102.82 0.1K
10:45 102.84 102.84 102.70 102.78 1.9K
10:47 102.78 102.78 102.68 102.68 0.7K
10:48 102.62 102.62 102.62 102.62 0.0K
10:49 102.68 102.68 102.68 102.68 0.5K
10:52 102.62 102.62 102.62 102.62 0.0K
10:53 102.68 102.68 102.64 102.64 0.3K
10:54 102.66 102.72 102.66 102.72 0.3K
10:55 102.64 102.70 102.62 102.62 0.8K
10:56 102.56 102.56 102.56 102.56 0.1K
10:57 102.58 102.60 102.58 102.60 0.7K
10:58 102.54 102.54 102.48 102.48 1.0K
11:00 102.50 102.52 102.50 102.52 0.1K
11:01 102.46 102.46 102.46 102.46 0.5K
11:02 102.52 102.52 102.48 102.48 0.1K
11:04 102.50 102.50 102.50 102.50 0.0K
11:05 102.46 102.46 102.34 102.34 9.4K
11:06 102.30 102.40 102.30 102.32 3.7K
11:07 102.42 102.44 102.42 102.44 5.8K
11:08 102.44 102.44 102.44 102.44 0.5K
11:09 102.42 102.42 102.42 102.42 0.0K
11:10 102.40 102.46 102.40 102.46 0.1K
11:11 102.42 102.42 102.40 102.40 4.6K
11:12 102.36 102.38 102.36 102.38 0.5K
11:13 102.34 102.34 102.18 102.28 1.3K
11:14 102.12 102.34 102.12 102.34 1.0K
11:15 102.26 102.26 102.20 102.20 0.3K
11:16 102.20 102.20 102.20 102.20 0.1K
11:17 102.10 102.10 102.10 102.10 3.0K
11:18 102.06 102.06 102.00 102.00 14.2K
11:19 102.06 102.14 102.06 102.14 0.5K
11:21 102.22 102.22 102.22 102.22 0.3K
11:22 102.20 102.20 102.20 102.20 0.1K
11:23 102.26 102.26 102.26 102.26 0.2K
11:24 102.30 102.30 102.30 102.30 0.4K
11:25 102.30 102.30 102.30 102.30 0.1K
11:26 102.22 102.22 102.22 102.22 0.9K
11:27 102.20 102.20 102.20 102.20 0.1K
11:29 102.24 102.24 102.24 102.24 0.1K
11:31 102.26 102.26 102.26 102.26 0.1K
11:32 102.30 102.30 102.30 102.30 0.0K
11:33 102.34 102.34 102.22 102.22 0.1K
11:34 102.28 102.28 102.28 102.28 0.0K
11:35 102.26 102.26 102.26 102.26 0.0K
11:36 102.22 102.24 102.22 102.24 0.2K
11:37 102.32 102.32 102.32 102.32 0.1K
11:38 102.32 102.36 102.32 102.36 0.1K
11:39 102.26 102.28 102.26 102.28 1.3K
11:40 102.28 102.32 102.28 102.32 0.5K
11:42 102.26 102.28 102.24 102.24 0.5K
11:44 102.26 102.26 102.26 102.26 0.2K
11:45 102.22 102.28 102.22 102.26 1.6K
11:46 102.24 102.24 102.24 102.24 0.0K
11:48 102.24 102.24 102.20 102.20 1.2K
11:50 102.26 102.26 102.26 102.26 0.2K
11:52 102.26 102.26 102.26 102.26 0.1K
11:53 102.28 102.28 102.20 102.20 0.0K
11:54 102.26 102.26 102.26 102.26 0.0K
11:55 102.26 102.30 102.26 102.30 0.8K
11:57 102.22 102.32 102.22 102.32 0.2K
11:58 102.36 102.36 102.36 102.36 0.0K
11:59 102.40 102.40 102.32 102.32 1.7K
12:00 102.34 102.34 102.34 102.34 0.1K
12:03 102.30 102.32 102.30 102.32 0.5K
12:04 102.26 102.26 102.26 102.26 0.1K
12:06 102.26 102.26 102.26 102.26 0.3K
12:07 102.30 102.32 102.30 102.32 0.2K
12:08 102.26 102.30 102.26 102.30 7.4K
12:10 102.32 102.32 102.32 102.32 0.0K
12:11 102.30 102.30 102.30 102.30 0.1K
12:12 102.16 102.20 102.16 102.20 2.1K
12:13 102.22 102.22 102.16 102.16 0.3K
12:14 102.22 102.22 102.22 102.22 0.1K
12:16 102.18 102.18 102.18 102.18 0.0K
12:18 102.22 102.22 102.22 102.22 0.6K
12:19 102.24 102.24 102.24 102.24 0.1K
12:20 102.22 102.24 102.22 102.24 0.2K
12:21 102.30 102.30 102.30 102.30 0.0K
12:22 102.30 102.30 102.30 102.30 0.9K
12:23 102.40 102.40 102.40 102.40 0.3K
12:24 102.42 102.42 102.34 102.38 0.8K
12:25 102.38 102.38 102.30 102.34 1.0K
12:26 102.36 102.36 102.34 102.34 0.1K
12:28 102.22 102.22 102.22 102.22 0.1K
12:29 102.30 102.30 102.28 102.28 0.4K
12:30 102.28 102.28 102.28 102.28 0.1K
12:34 102.20 102.20 102.20 102.20 0.3K
12:35 102.28 102.28 102.28 102.28 0.1K
12:36 102.22 102.22 102.22 102.22 0.9K
12:37 102.20 102.20 102.20 102.20 0.0K
12:38 102.30 102.30 102.30 102.30 0.0K
12:39 102.32 102.32 102.32 102.32 0.1K
12:40 102.26 102.26 102.26 102.26 0.0K
12:41 102.32 102.32 102.32 102.32 0.0K
12:43 102.24 102.24 102.24 102.24 0.4K
12:44 102.20 102.20 102.20 102.20 0.1K
12:45 102.22 102.22 102.22 102.22 0.3K
12:46 102.24 102.24 102.24 102.24 0.0K
12:47 102.26 102.26 102.22 102.22 0.2K
12:49 102.32 102.32 102.32 102.32 0.0K
12:50 102.38 102.38 102.38 102.38 0.1K
12:52 102.40 102.40 102.34 102.34 0.0K
12:53 102.28 102.36 102.28 102.36 1.0K
12:54 102.40 102.46 102.40 102.46 0.4K
12:56 102.42 102.42 102.42 102.42 0.0K
12:57 102.46 102.46 102.46 102.46 0.2K
13:00 102.52 102.56 102.52 102.56 0.8K
13:01 102.50 102.58 102.50 102.58 1.7K
13:02 102.58 102.58 102.56 102.56 0.4K
13:03 102.68 102.68 102.68 102.68 0.0K
13:05 102.68 102.68 102.68 102.68 0.0K
13:06 102.62 102.62 102.62 102.62 0.6K
13:07 102.62 102.68 102.62 102.68 0.4K
13:11 102.76 102.76 102.76 102.76 2.6K
13:12 102.70 102.78 102.70 102.78 0.6K
13:13 102.82 102.82 102.82 102.82 0.1K
13:14 102.86 102.86 102.86 102.86 1.0K
13:16 102.86 102.86 102.86 102.86 0.0K
13:17 102.88 102.88 102.88 102.88 0.0K
13:18 102.88 102.90 102.88 102.90 0.2K
13:19 102.90 102.92 102.90 102.92 2.2K
13:20 102.94 102.98 102.90 102.90 0.4K
13:21 102.92 102.92 102.92 102.92 1.6K
13:24 102.86 102.86 102.86 102.86 0.1K
13:25 102.98 102.98 102.94 102.94 0.5K
13:26 102.96 102.96 102.96 102.96 0.1K
13:28 103.04 103.04 103.04 103.04 8.6K
13:29 103.06 103.08 103.06 103.08 1.7K
13:30 103.12 103.14 103.12 103.14 0.6K
13:31 103.14 103.14 103.14 103.14 0.3K
13:32 103.14 103.14 103.06 103.06 0.2K
13:33 103.02 103.06 103.02 103.06 1.8K
13:34 103.06 103.06 103.06 103.06 0.2K
13:35 103.06 103.06 103.04 103.06 0.3K
13:36 103.00 103.04 103.00 103.04 0.5K
13:38 103.00 103.16 103.00 103.16 0.9K
13:39 103.20 103.22 103.20 103.22 0.8K
13:41 103.16 103.18 103.16 103.18 0.4K
13:43 103.10 103.10 102.98 102.98 1.5K
13:44 102.94 102.94 102.90 102.90 1.1K
13:45 102.80 102.80 102.80 102.80 0.3K
13:46 102.90 102.90 102.90 102.90 0.3K
13:47 102.90 102.90 102.90 102.90 4.9K
13:48 102.92 102.94 102.92 102.94 0.3K
13:49 102.90 102.90 102.88 102.88 0.2K
13:50 102.86 102.88 102.86 102.88 0.4K
13:54 102.86 102.86 102.86 102.86 0.1K
13:55 102.84 102.84 102.74 102.74 1.4K
13:56 102.68 102.68 102.66 102.66 0.2K
13:57 102.70 102.74 102.70 102.74 0.3K
13:59 102.72 102.72 102.72 102.72 0.0K
14:01 102.72 102.72 102.66 102.66 0.7K
14:02 102.62 102.66 102.62 102.66 0.3K
14:03 102.60 102.60 102.52 102.52 0.6K
14:04 102.50 102.50 102.50 102.50 0.1K
14:05 102.44 102.44 102.44 102.44 0.4K
14:06 102.52 102.52 102.52 102.52 0.9K
14:07 102.50 102.50 102.50 102.50 7.4K
14:08 102.48 102.50 102.48 102.50 2.0K
14:10 102.54 102.56 102.54 102.56 0.3K
14:11 102.58 102.58 102.58 102.58 0.1K
14:12 102.58 102.58 102.58 102.58 0.5K
14:13 102.52 102.52 102.50 102.50 0.6K
14:15 102.52 102.52 102.42 102.42 4.3K
14:17 102.46 102.46 102.46 102.46 0.2K
14:18 102.42 102.44 102.26 102.26 1.2K
14:19 102.26 102.26 102.26 102.26 0.0K
14:20 102.32 102.32 102.32 102.32 0.1K
14:22 102.34 102.34 102.34 102.34 0.2K
14:23 102.36 102.36 102.36 102.36 0.2K
14:24 102.38 102.38 102.36 102.36 0.1K
14:26 102.40 102.40 102.40 102.40 0.2K
14:29 102.38 102.38 102.38 102.38 0.3K
14:30 102.40 102.40 102.28 102.30 0.5K
14:31 102.24 102.24 102.24 102.24 0.3K
14:32 102.24 102.24 102.20 102.20 3.2K
14:33 102.28 102.28 102.28 102.28 0.3K
14:34 102.24 102.24 102.24 102.24 1.6K
14:36 102.22 102.22 102.22 102.22 0.1K
14:37 102.16 102.16 102.06 102.06 10.1K
14:39 102.10 102.10 102.10 102.10 0.1K
14:40 102.02 102.10 102.02 102.04 1.6K
14:42 102.16 102.18 102.16 102.18 0.2K
14:43 102.18 102.18 102.16 102.16 1.0K
14:44 102.18 102.18 102.10 102.10 3.6K
14:45 102.12 102.14 102.12 102.14 0.3K
14:48 102.06 102.08 102.06 102.08 1.2K
14:49 102.10 102.12 102.10 102.12 0.9K
14:50 102.18 102.18 102.18 102.18 0.1K
14:51 102.14 102.18 102.14 102.18 1.4K
14:52 102.14 102.14 102.04 102.10 0.7K
14:53 102.06 102.06 102.06 102.06 0.0K
14:55 102.10 102.10 102.06 102.06 0.2K
14:56 102.06 102.08 102.06 102.06 0.8K
14:57 102.04 102.04 102.04 102.04 0.9K
14:58 102.06 102.06 102.06 102.06 0.3K
15:00 102.04 102.04 102.04 102.04 1.6K
15:01 102.06 102.06 102.06 102.06 0.1K
15:03 102.04 102.06 102.00 102.06 3.8K
15:04 102.02 102.02 102.02 102.02 0.2K
15:05 102.08 102.08 102.04 102.04 1.8K
15:08 102.08 102.08 102.04 102.04 0.6K
15:10 102.04 102.04 102.02 102.02 0.9K
15:11 102.08 102.16 102.04 102.16 4.9K
15:13 102.16 102.18 102.16 102.18 0.1K
15:14 102.18 102.18 102.18 102.18 0.8K
15:15 102.22 102.30 102.22 102.30 0.8K
15:17 102.36 102.36 102.36 102.36 0.8K
15:18 102.36 102.36 102.36 102.36 0.1K
15:19 102.32 102.34 102.30 102.34 1.2K
15:20 102.28 102.28 102.28 102.28 0.0K
15:21 102.48 102.56 102.48 102.56 0.8K
15:22 102.44 102.44 102.42 102.42 2.7K
15:23 102.36 102.36 102.36 102.36 0.3K
15:24 102.42 102.42 102.42 102.42 0.0K
15:25 102.38 102.38 102.34 102.34 0.1K
15:27 102.32 102.38 102.30 102.38 2.1K
15:28 102.42 102.42 102.42 102.42 0.1K
15:29 102.44 102.44 102.38 102.38 0.7K
15:30 102.36 102.38 102.34 102.38 0.8K
15:31 102.36 102.36 102.26 102.26 4.2K
15:32 102.32 102.32 102.30 102.30 0.2K
15:33 102.26 102.44 102.26 102.44 2.6K
15:34 102.36 102.36 102.36 102.36 0.3K
15:35 102.42 102.44 102.40 102.42 1.6K
15:37 102.46 102.58 102.46 102.58 1.5K
15:38 102.54 102.54 102.52 102.52 0.3K
15:40 102.60 102.64 102.60 102.64 0.4K
15:41 102.66 102.74 102.66 102.74 0.1K
15:42 102.70 102.70 102.56 102.62 2.8K
15:43 102.64 102.64 102.58 102.58 0.3K
15:44 102.54 102.54 102.46 102.46 3.4K
15:45 102.50 102.50 102.50 102.50 0.2K
15:46 102.40 102.46 102.40 102.46 1.2K
15:47 102.44 102.44 102.44 102.44 0.1K
15:48 102.44 102.44 102.38 102.38 1.1K
15:50 102.34 102.34 102.34 102.34 0.3K
15:51 102.36 102.36 102.36 102.36 0.0K
15:52 102.30 102.30 102.24 102.24 0.8K
15:53 102.28 102.28 102.28 102.28 0.1K
15:54 102.20 102.20 102.12 102.12 0.6K
15:55 102.16 102.20 102.16 102.20 0.3K
15:56 102.12 102.12 102.12 102.12 0.0K
15:57 102.10 102.10 102.08 102.08 1.5K
15:58 102.08 102.08 102.00 102.06 1.8K
15:59 102.02 102.02 102.02 102.02 0.2K
16:00 101.98 101.98 101.76 101.88 14.4K
16:01 101.86 101.86 101.76 101.76 0.4K
16:02 101.76 101.82 101.76 101.82 1.1K
16:03 101.78 101.86 101.78 101.86 0.9K
16:04 101.90 101.90 101.90 101.90 2.2K
16:05 101.84 101.92 101.84 101.92 2.9K
16:09 101.82 101.82 101.62 101.62 5.4K
16:10 101.56 101.62 101.46 101.62 2.5K
16:11 101.58 101.60 101.58 101.60 0.7K
16:13 101.66 101.66 101.62 101.66 0.2K
16:14 101.66 101.68 101.66 101.66 0.1K
16:15 101.80 101.88 101.80 101.88 1.6K
16:16 101.96 102.00 101.96 102.00 0.1K
16:17 102.04 102.04 101.74 101.76 7.6K
16:18 101.76 101.76 101.72 101.72 0.2K
16:19 101.70 101.72 101.70 101.72 0.5K
16:20 101.72 101.72 101.72 101.72 0.1K
16:21 101.76 101.76 101.76 101.76 0.9K
16:22 101.76 101.76 101.70 101.70 0.9K
16:23 101.78 101.78 101.78 101.78 0.1K
16:24 101.82 101.82 101.74 101.74 0.0K
16:25 101.84 101.92 101.84 101.92 0.7K
16:26 101.92 101.92 101.82 101.82 1.4K
16:27 101.82 101.92 101.76 101.92 1.0K
16:30 101.84 101.86 101.82 101.86 1.3K
16:32 101.84 101.90 101.84 101.90 0.3K
16:33 101.86 101.92 101.86 101.90 0.4K
16:34 101.88 101.88 101.86 101.86 0.5K
16:35 101.86 101.86 101.84 101.84 0.8K
16:36 101.88 101.88 101.74 101.78 15.3K
16:37 101.78 101.78 101.52 101.56 2.8K
16:38 101.54 101.54 101.54 101.54 0.7K
16:39 101.52 101.56 101.52 101.56 0.2K
16:40 101.56 101.60 101.54 101.54 1.5K
16:41 101.60 101.66 101.60 101.60 0.7K
16:42 101.62 101.62 101.62 101.62 0.0K
16:43 101.62 101.62 101.62 101.62 0.2K
16:45 101.72 101.72 101.68 101.68 0.9K
16:46 101.76 101.76 101.72 101.72 0.5K
16:49 101.68 101.68 101.68 101.68 0.0K
16:50 101.66 101.68 101.66 101.68 0.4K
16:51 101.64 101.64 101.64 101.64 0.3K
16:52 101.62 101.62 101.62 101.62 2.0K
16:53 101.68 101.68 101.68 101.68 0.0K
16:54 101.70 101.70 101.70 101.70 0.5K
16:55 101.72 101.72 101.70 101.70 0.3K
16:56 101.66 101.66 101.64 101.64 1.2K
16:58 101.60 101.60 101.60 101.60 0.5K
16:59 101.60 101.60 101.58 101.58 0.0K
17:00 101.58 101.64 101.58 101.64 0.6K
17:01 101.66 101.66 101.64 101.64 0.2K
17:03 101.62 101.66 101.62 101.64 1.3K
17:04 101.62 101.66 101.62 101.66 0.2K
17:05 101.68 101.68 101.68 101.68 0.6K
17:06 101.68 101.78 101.68 101.78 0.3K
17:07 101.78 101.78 101.76 101.78 1.0K
17:08 101.76 101.78 101.76 101.78 0.2K
17:09 101.78 101.80 101.78 101.78 1.0K
17:11 101.78 101.78 101.76 101.76 1.1K
17:13 101.82 101.86 101.82 101.84 1.2K
17:14 101.86 101.90 101.86 101.90 0.5K
17:15 101.90 101.92 101.84 101.84 13.0K
17:16 101.86 101.86 101.78 101.80 3.0K
17:17 101.82 101.82 101.82 101.82 0.1K
17:18 101.80 101.80 101.80 101.80 1.8K
17:19 101.84 101.92 101.84 101.92 0.1K
17:20 101.92 101.96 101.90 101.90 5.5K
17:21 101.94 101.96 101.90 101.92 1.0K
17:22 101.98 101.98 101.80 101.80 5.1K
17:23 101.80 101.82 101.80 101.82 1.9K
17:24 101.80 101.84 101.70 101.80 12.5K
17:30 101.92 101.92 101.92 101.92 152.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available