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
09:00 105.96 106.34 105.96 106.34 3.9K
09:02 106.24 106.24 106.18 106.18 0.2K
09:03 106.06 106.06 105.90 105.90 0.3K
09:05 105.92 105.92 105.92 105.92 0.2K
09:06 105.80 105.80 105.80 105.80 0.5K
09:07 105.70 106.00 105.70 106.00 0.6K
09:08 106.12 106.12 106.12 106.12 0.1K
09:09 106.14 106.14 106.12 106.12 1.6K
09:10 106.08 106.16 106.08 106.16 0.4K
09:11 106.18 106.20 106.14 106.18 1.6K
09:12 106.46 106.46 106.46 106.46 4.3K
09:13 106.46 106.46 106.46 106.46 0.2K
09:15 106.30 106.30 106.08 106.08 2.5K
09:16 105.88 105.88 105.80 105.80 17.9K
09:17 105.92 105.92 105.92 105.92 0.1K
09:18 105.96 105.96 105.96 105.96 0.5K
09:19 105.88 105.88 105.88 105.88 0.0K
09:20 105.76 105.76 105.56 105.56 0.3K
09:22 105.50 105.70 105.50 105.70 0.4K
09:24 105.58 105.58 105.56 105.56 0.9K
09:25 105.58 105.60 105.34 105.34 0.6K
09:26 105.22 105.22 105.22 105.22 2.3K
09:27 105.08 105.08 104.94 104.94 0.5K
09:28 105.00 105.00 105.00 105.00 0.0K
09:29 105.00 105.34 105.00 105.34 1.2K
09:30 105.54 105.66 105.54 105.58 0.5K
09:31 105.40 105.52 105.40 105.50 1.7K
09:32 105.50 105.50 105.50 105.50 0.3K
09:33 105.48 105.48 105.46 105.46 0.5K
09:34 105.44 105.44 105.44 105.44 0.7K
09:36 105.56 105.60 105.56 105.60 0.2K
09:37 105.60 105.60 105.60 105.60 1.2K
09:38 105.72 105.72 105.62 105.62 0.2K
09:39 105.60 105.60 105.48 105.48 0.1K
09:40 105.56 105.56 105.56 105.56 0.4K
09:41 105.62 105.62 105.62 105.62 0.0K
09:42 105.50 105.50 105.46 105.46 1.0K
09:44 105.46 105.46 105.46 105.46 1.1K
09:45 105.46 105.46 105.46 105.46 0.3K
09:46 105.48 105.48 105.48 105.48 0.2K
09:47 105.38 105.38 105.38 105.38 0.0K
09:48 105.50 105.50 105.50 105.50 0.2K
09:52 105.50 105.62 105.36 105.62 1.7K
09:53 105.64 105.64 105.64 105.64 0.5K
09:54 105.56 105.64 105.54 105.54 0.5K
09:55 105.64 105.64 105.64 105.64 0.1K
09:56 105.70 105.70 105.70 105.70 0.6K
10:00 105.76 105.76 105.62 105.62 0.6K
10:01 105.64 105.78 105.64 105.64 1.5K
10:02 105.70 105.78 105.70 105.78 1.2K
10:03 105.72 105.72 105.72 105.72 0.0K
10:04 105.80 105.80 105.80 105.80 0.1K
10:05 105.78 105.78 105.64 105.68 2.5K
10:06 105.74 105.84 105.74 105.80 0.6K
10:08 105.84 105.86 105.84 105.86 0.5K
10:09 105.84 105.84 105.84 105.84 0.0K
10:10 105.84 105.84 105.84 105.84 1.9K
10:11 105.88 105.98 105.88 105.98 0.4K
10:14 105.96 106.04 105.96 106.04 2.1K
10:15 106.06 106.06 105.96 105.96 1.0K
10:17 105.94 105.94 105.94 105.94 0.3K
10:18 105.96 106.02 105.96 106.02 0.3K
10:19 106.02 106.12 106.02 106.12 0.1K
10:21 106.10 106.10 106.10 106.10 0.0K
10:22 106.08 106.08 106.08 106.08 0.4K
10:23 106.24 106.26 106.24 106.26 0.2K
10:24 106.18 106.18 106.18 106.18 0.0K
10:28 106.16 106.16 106.16 106.16 0.7K
10:29 106.28 106.28 106.28 106.28 0.2K
10:30 106.28 106.28 106.28 106.28 0.1K
10:31 106.20 106.20 106.20 106.20 0.4K
10:32 106.32 106.34 106.26 106.26 0.5K
10:33 106.22 106.28 106.22 106.28 0.2K
10:36 106.34 106.34 106.32 106.32 0.2K
10:37 106.16 106.16 106.10 106.10 0.4K
10:39 106.08 106.08 106.08 106.08 0.0K
10:41 106.18 106.18 106.18 106.18 0.0K
10:42 106.08 106.08 106.08 106.08 0.1K
10:44 106.04 106.04 106.04 106.04 1.0K
10:45 106.02 106.02 106.00 106.00 0.7K
10:47 106.10 106.10 106.04 106.04 0.9K
10:48 106.06 106.06 106.06 106.06 0.0K
10:49 106.14 106.14 106.14 106.14 0.0K
10:50 106.16 106.16 106.16 106.16 0.5K
10:51 106.16 106.16 106.16 106.16 0.0K
10:53 106.10 106.22 106.10 106.22 0.2K
10:54 106.06 106.06 106.06 106.06 0.2K
10:55 106.10 106.10 106.10 106.10 0.1K
10:57 106.14 106.14 106.14 106.14 0.1K
10:58 106.16 106.16 106.14 106.14 0.1K
10:59 106.06 106.06 106.06 106.06 0.1K
11:00 106.14 106.26 106.14 106.26 0.2K
11:01 106.30 106.30 106.24 106.24 0.1K
11:02 106.26 106.26 106.26 106.26 0.0K
11:03 106.34 106.34 106.34 106.34 0.1K
11:04 106.24 106.24 106.06 106.06 0.4K
11:06 106.16 106.20 106.14 106.14 2.5K
11:07 106.14 106.14 106.14 106.14 2.5K
11:08 106.06 106.06 106.06 106.06 0.5K
11:10 106.06 106.06 106.06 106.06 0.1K
11:13 106.16 106.16 106.16 106.16 0.2K
11:14 106.08 106.08 106.08 106.08 0.0K
11:16 106.08 106.08 106.04 106.04 0.6K
11:21 106.10 106.10 106.10 106.10 0.4K
11:23 106.14 106.14 106.14 106.14 0.1K
11:24 106.12 106.12 106.12 106.12 0.0K
11:25 106.20 106.20 106.16 106.16 0.4K
11:26 106.20 106.20 106.20 106.20 0.5K
11:29 106.22 106.22 106.22 106.22 0.1K
11:31 106.16 106.18 106.14 106.18 0.1K
11:35 106.16 106.16 106.10 106.10 0.6K
11:36 106.08 106.08 106.08 106.08 0.2K
11:37 106.16 106.20 106.16 106.20 1.0K
11:40 106.20 106.20 106.20 106.20 0.0K
11:42 106.28 106.28 106.26 106.26 0.3K
11:45 106.28 106.28 106.28 106.28 0.0K
11:47 106.34 106.36 106.34 106.36 0.5K
11:48 106.36 106.36 106.34 106.34 0.2K
11:49 106.34 106.34 106.34 106.34 0.1K
11:51 106.30 106.30 106.18 106.26 0.6K
11:52 106.28 106.28 106.28 106.28 0.5K
11:53 106.22 106.22 106.22 106.22 0.6K
11:54 106.22 106.22 106.22 106.22 0.0K
11:55 106.30 106.30 106.30 106.30 0.2K
11:56 106.32 106.32 106.32 106.32 0.0K
11:57 106.26 106.26 106.26 106.26 0.9K
12:00 106.32 106.32 106.22 106.22 0.5K
12:01 106.16 106.16 106.04 106.12 2.3K
12:05 106.06 106.10 106.06 106.10 0.2K
12:06 106.06 106.06 106.06 106.06 0.5K
12:07 106.10 106.10 106.04 106.04 0.2K
12:08 106.02 106.04 106.02 106.04 0.7K
12:09 106.04 106.04 106.04 106.04 1.4K
12:10 105.98 106.00 105.98 106.00 0.0K
12:11 106.02 106.08 106.02 106.08 0.6K
12:13 106.00 106.00 106.00 106.00 0.0K
12:14 106.02 106.02 106.02 106.02 0.0K
12:16 106.08 106.10 106.04 106.04 0.5K
12:17 106.08 106.08 106.08 106.08 0.0K
12:18 106.12 106.12 106.12 106.12 0.1K
12:19 106.14 106.14 106.14 106.14 0.1K
12:20 106.18 106.20 106.08 106.08 2.6K
12:21 105.96 106.08 105.96 106.08 0.2K
12:27 105.98 106.00 105.98 106.00 2.3K
12:29 106.04 106.04 106.04 106.04 0.0K
12:30 105.96 105.96 105.96 105.96 0.6K
12:31 105.96 106.02 105.94 106.02 1.5K
12:33 105.98 106.00 105.98 106.00 0.1K
12:34 106.02 106.06 106.02 106.06 0.5K
12:38 106.06 106.06 106.04 106.04 0.1K
12:40 106.04 106.10 106.04 106.10 0.0K
12:42 106.20 106.20 106.14 106.14 1.2K
12:43 106.16 106.16 106.16 106.16 0.0K
12:47 106.12 106.12 106.12 106.12 0.5K
12:49 106.08 106.08 106.08 106.08 0.1K
12:50 106.06 106.06 106.06 106.06 0.4K
12:51 106.10 106.10 106.10 106.10 0.1K
12:52 106.08 106.08 106.08 106.08 0.1K
12:54 106.10 106.10 106.02 106.02 0.1K
12:55 106.12 106.12 106.08 106.08 0.5K
12:57 106.14 106.14 106.14 106.14 0.0K
12:59 106.06 106.06 106.06 106.06 0.5K
13:00 106.08 106.08 106.04 106.04 0.0K
13:04 106.00 106.02 106.00 106.02 1.8K
13:08 106.00 106.02 106.00 106.00 0.9K
13:09 106.00 106.00 106.00 106.00 0.1K
13:10 105.96 106.00 105.88 105.88 2.6K
13:12 105.90 105.92 105.90 105.92 0.3K
13:13 105.86 105.94 105.86 105.94 0.2K
13:14 105.88 105.92 105.88 105.92 0.1K
13:15 105.92 105.92 105.86 105.86 1.0K
13:16 105.94 105.94 105.94 105.94 0.2K
13:18 105.92 105.92 105.92 105.92 0.1K
13:19 105.88 105.94 105.88 105.90 0.8K
13:20 105.84 105.90 105.84 105.90 0.2K
13:21 105.94 105.98 105.94 105.98 0.2K
13:22 105.96 105.96 105.94 105.96 0.4K
13:23 105.98 105.98 105.98 105.98 0.0K
13:24 105.98 105.98 105.96 105.98 0.4K
13:26 106.00 106.00 105.98 105.98 0.2K
13:27 105.98 105.98 105.98 105.98 0.0K
13:31 105.98 105.98 105.96 105.96 1.6K
13:33 105.98 105.98 105.98 105.98 0.1K
13:35 106.06 106.06 106.06 106.06 0.3K
13:37 106.06 106.06 106.00 106.00 0.3K
13:40 106.08 106.08 106.08 106.08 0.1K
13:44 106.06 106.12 106.06 106.08 2.3K
13:45 106.12 106.12 106.12 106.12 0.1K
13:46 106.16 106.16 106.16 106.16 0.1K
13:49 106.18 106.18 106.18 106.18 0.0K
13:51 106.14 106.14 106.14 106.14 0.0K
13:52 106.16 106.16 106.16 106.16 0.2K
13:53 106.14 106.14 106.14 106.14 0.6K
13:55 106.14 106.14 106.14 106.14 0.1K
13:56 106.22 106.22 106.22 106.22 0.3K
13:57 106.18 106.18 106.14 106.14 0.1K
13:58 106.18 106.18 106.18 106.18 0.0K
14:04 106.14 106.14 106.14 106.14 0.1K
14:05 106.10 106.10 106.10 106.10 0.3K
14:07 106.14 106.14 106.12 106.14 5.2K
14:08 106.14 106.14 106.08 106.08 0.2K
14:09 106.08 106.14 106.08 106.14 0.6K
14:10 106.14 106.14 106.14 106.14 0.1K
14:11 106.16 106.16 106.14 106.14 0.4K
14:13 106.08 106.08 106.08 106.08 0.0K
14:16 106.18 106.22 106.18 106.22 0.7K
14:20 106.24 106.40 106.24 106.40 0.7K
14:21 106.38 106.40 106.38 106.40 0.7K
14:22 106.42 106.48 106.42 106.48 0.3K
14:23 106.46 106.46 106.46 106.46 1.0K
14:24 106.56 106.58 106.56 106.58 0.7K
14:25 106.58 106.58 106.54 106.54 0.6K
14:29 106.58 106.58 106.58 106.58 0.2K
14:30 106.58 106.58 106.58 106.58 0.2K
14:31 106.56 106.56 106.56 106.56 0.1K
14:32 106.62 106.66 106.62 106.64 0.7K
14:33 106.62 106.62 106.62 106.62 0.0K
14:35 106.58 106.58 106.58 106.58 0.0K
14:36 106.66 106.66 106.54 106.54 0.5K
14:38 106.58 106.58 106.58 106.58 0.1K
14:39 106.60 106.60 106.50 106.60 0.1K
14:40 106.62 106.64 106.62 106.64 0.3K
14:41 106.68 106.68 106.66 106.66 0.1K
14:44 106.66 106.66 106.66 106.66 0.5K
14:47 106.72 106.72 106.72 106.72 0.0K
14:48 106.70 106.70 106.70 106.70 0.0K
14:50 106.66 106.66 106.66 106.66 0.3K
14:51 106.70 106.70 106.70 106.70 0.2K
14:53 106.62 106.62 106.62 106.62 0.3K
14:54 106.58 106.58 106.58 106.58 0.1K
14:56 106.54 106.54 106.54 106.54 0.1K
14:57 106.50 106.50 106.50 106.50 0.6K
14:58 106.48 106.48 106.28 106.28 0.5K
14:59 106.28 106.28 106.26 106.26 0.1K
15:00 106.24 106.24 106.24 106.24 0.0K
15:03 106.14 106.14 105.98 105.98 22.0K
15:04 106.04 106.34 106.04 106.34 1.0K
15:05 106.30 106.32 106.30 106.32 0.7K
15:06 106.26 106.26 106.22 106.22 0.4K
15:08 106.20 106.20 106.20 106.20 0.0K
15:09 106.14 106.16 106.14 106.16 0.1K
15:10 106.14 106.14 106.14 106.14 0.0K
15:11 106.16 106.24 106.16 106.24 0.4K
15:14 106.26 106.32 106.26 106.28 0.3K
15:15 106.28 106.40 106.28 106.40 0.2K
15:16 106.42 106.42 106.36 106.36 0.0K
15:17 106.46 106.50 106.46 106.50 5.7K
15:19 106.46 106.46 106.46 106.46 3.1K
15:21 106.50 106.50 106.46 106.46 0.0K
15:22 106.50 106.50 106.50 106.50 2.5K
15:24 106.46 106.46 106.40 106.40 0.4K
15:25 106.38 106.38 106.38 106.38 0.2K
15:26 106.30 106.30 106.28 106.28 0.5K
15:28 106.24 106.24 106.14 106.14 0.8K
15:29 106.12 106.12 106.12 106.12 0.0K
15:30 106.20 106.44 106.20 106.44 2.9K
15:31 106.46 106.50 106.46 106.50 0.2K
15:32 106.44 106.44 106.44 106.44 0.9K
15:33 106.52 106.86 106.52 106.86 3.5K
15:34 106.96 106.96 106.82 106.82 0.6K
15:35 106.88 106.88 106.80 106.80 0.1K
15:36 106.66 106.66 106.58 106.58 1.7K
15:37 106.56 106.56 106.52 106.52 0.2K
15:38 106.56 106.56 106.52 106.52 0.1K
15:39 106.50 106.56 106.46 106.56 1.6K
15:40 106.60 106.74 106.58 106.74 2.8K
15:41 106.82 106.84 106.82 106.82 0.2K
15:42 106.70 106.70 106.64 106.64 0.6K
15:43 106.58 106.58 106.46 106.46 1.5K
15:44 106.62 106.62 106.62 106.62 0.1K
15:45 106.60 106.70 106.60 106.70 2.3K
15:46 106.68 106.68 106.68 106.68 0.1K
15:48 106.66 106.66 106.66 106.66 0.2K
15:49 106.70 106.70 106.64 106.64 0.2K
15:50 106.64 106.66 106.64 106.66 0.4K
15:51 106.54 106.58 106.54 106.54 0.7K
15:52 106.50 106.50 106.50 106.50 0.1K
15:53 106.54 106.76 106.54 106.76 1.3K
15:54 106.76 106.84 106.76 106.78 0.7K
15:56 106.64 106.64 106.50 106.50 1.6K
15:57 106.56 106.56 106.48 106.54 1.7K
15:58 106.56 106.62 106.56 106.62 0.7K
15:59 106.60 106.60 106.54 106.54 1.1K
16:00 106.42 106.46 106.34 106.34 4.7K
16:01 106.44 106.46 106.42 106.42 0.6K
16:02 106.26 106.26 106.26 106.26 0.1K
16:03 106.30 106.42 106.30 106.42 0.6K
16:04 106.40 106.40 106.36 106.40 1.7K
16:05 106.32 106.34 106.32 106.34 0.5K
16:06 106.34 106.34 106.32 106.32 0.2K
16:07 106.20 106.20 105.94 105.94 2.2K
16:08 105.92 106.00 105.92 106.00 0.3K
16:10 106.00 106.00 106.00 106.00 0.1K
16:11 106.00 106.00 106.00 106.00 0.1K
16:12 105.94 105.94 105.90 105.90 0.2K
16:13 105.82 105.82 105.76 105.76 1.1K
16:14 105.72 105.72 105.72 105.72 0.2K
16:15 105.70 105.80 105.68 105.68 1.4K
16:17 105.66 105.66 105.60 105.62 0.9K
16:18 105.68 105.68 105.68 105.68 0.0K
16:19 105.60 105.60 105.60 105.60 1.9K
16:21 105.28 105.36 105.28 105.32 6.9K
16:22 105.42 105.42 105.24 105.24 1.2K
16:23 105.24 105.24 105.20 105.20 0.1K
16:24 105.24 105.30 105.24 105.30 0.3K
16:25 105.42 105.42 105.42 105.42 0.2K
16:26 105.50 105.50 105.48 105.50 0.2K
16:28 105.42 105.42 105.40 105.40 1.2K
16:29 105.44 105.48 105.44 105.48 0.1K
16:30 105.48 105.50 105.48 105.50 1.1K
16:31 105.52 105.52 105.36 105.36 1.2K
16:32 105.42 105.42 105.30 105.36 2.7K
16:33 105.28 105.28 105.28 105.28 0.0K
16:34 105.26 105.28 105.18 105.28 0.7K
16:35 105.20 105.26 105.20 105.26 0.0K
16:36 105.26 105.26 105.24 105.24 0.1K
16:37 105.26 105.32 105.26 105.32 0.9K
16:38 105.42 105.42 105.42 105.42 0.5K
16:40 105.58 105.58 105.58 105.58 0.0K
16:42 105.58 105.60 105.58 105.60 0.3K
16:43 105.72 105.80 105.72 105.76 0.8K
16:44 105.72 105.72 105.62 105.70 0.6K
16:47 105.62 105.74 105.62 105.66 0.3K
16:49 105.62 105.62 105.62 105.62 0.0K
16:50 105.70 105.70 105.70 105.70 0.1K
16:51 105.66 105.72 105.66 105.72 0.0K
16:53 105.68 105.68 105.68 105.68 0.2K
16:55 105.70 105.74 105.70 105.70 0.4K
16:56 105.68 105.68 105.68 105.68 1.1K
16:58 105.70 105.70 105.70 105.70 0.0K
16:59 105.64 105.64 105.58 105.58 0.2K
17:00 105.58 105.60 105.50 105.60 0.8K
17:02 105.60 105.60 105.60 105.60 0.6K
17:03 105.68 105.68 105.66 105.66 0.6K
17:04 105.66 105.66 105.66 105.66 0.9K
17:05 105.70 105.76 105.70 105.76 0.1K
17:06 105.76 105.84 105.76 105.82 0.3K
17:07 105.74 105.74 105.74 105.74 0.1K
17:08 105.78 105.80 105.78 105.80 0.1K
17:09 105.90 105.90 105.90 105.90 0.4K
17:10 105.84 105.88 105.78 105.78 1.9K
17:11 105.90 105.90 105.90 105.90 0.1K
17:15 105.84 105.84 105.84 105.84 0.2K
17:16 105.86 105.86 105.86 105.86 1.0K
17:17 105.80 105.80 105.80 105.80 0.1K
17:18 105.80 105.88 105.80 105.86 0.3K
17:19 105.78 105.78 105.78 105.78 3.3K
17:20 105.70 105.70 105.70 105.70 0.3K
17:21 105.56 105.62 105.56 105.62 0.2K
17:22 105.64 105.64 105.60 105.60 0.3K
17:23 105.56 105.62 105.56 105.58 1.2K
17:24 105.56 105.60 105.26 105.26 0.9K
17:30 105.26 105.26 105.26 105.26 329.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available