Embracer Group

EMBRACb
🏛️ sweden →
112.36
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 122.00 122.00 121.38 121.62 14.5K
09:01 121.66 122.00 121.66 122.00 1.7K
09:02 122.00 122.20 122.00 122.20 1.7K
09:03 122.16 122.28 122.00 122.00 2.3K
09:04 121.66 122.08 121.66 122.08 2.7K
09:05 122.00 122.00 121.74 122.00 1.0K
09:06 121.90 121.90 121.84 121.84 0.4K
09:07 121.92 122.02 121.50 121.50 7.3K
09:08 121.18 121.46 121.16 121.16 1.3K
09:09 121.32 121.32 121.32 121.32 0.7K
09:10 121.14 121.14 120.92 120.98 2.3K
09:11 121.00 121.16 121.00 121.16 0.8K
09:13 121.28 121.28 121.20 121.20 3.1K
09:14 121.22 121.30 121.22 121.30 0.7K
09:15 121.40 121.48 121.40 121.48 0.4K
09:16 121.32 121.36 121.32 121.36 0.6K
09:17 121.24 121.24 121.24 121.24 0.0K
09:18 121.44 121.44 121.44 121.44 0.5K
09:19 121.46 121.70 121.46 121.70 0.3K
09:20 121.74 121.74 121.66 121.66 0.3K
09:21 121.72 121.72 121.72 121.72 1.3K
09:22 121.52 121.52 121.52 121.52 0.6K
09:23 121.46 121.52 121.46 121.52 0.1K
09:24 121.52 121.52 121.52 121.52 0.0K
09:25 121.24 121.40 121.24 121.40 0.9K
09:26 121.50 121.64 121.50 121.52 0.5K
09:27 121.46 121.46 121.28 121.40 1.2K
09:28 121.40 121.40 121.12 121.12 2.5K
09:29 120.72 121.08 120.72 120.90 7.9K
09:30 120.92 120.92 120.86 120.88 1.4K
09:31 121.04 121.04 120.70 120.70 2.8K
09:32 120.64 120.70 120.64 120.70 0.2K
09:33 120.58 120.64 120.54 120.64 1.2K
09:34 120.64 120.64 120.32 120.52 2.3K
09:35 120.56 120.56 120.10 120.10 2.6K
09:36 120.02 120.02 119.86 119.86 5.2K
09:37 119.96 119.96 119.52 119.52 1.5K
09:38 119.86 119.86 119.86 119.86 1.5K
09:39 119.82 119.82 119.74 119.74 2.5K
09:40 119.60 119.60 119.50 119.50 3.4K
09:41 119.50 119.50 119.08 119.36 1.0K
09:42 119.30 119.54 119.30 119.54 0.6K
09:44 119.40 119.40 119.26 119.26 7.3K
09:45 119.44 119.62 119.40 119.62 1.5K
09:46 119.62 119.62 119.62 119.62 0.0K
09:47 119.76 119.76 119.54 119.54 1.9K
09:48 119.44 119.50 119.44 119.50 3.4K
09:49 119.18 119.18 119.10 119.10 1.3K
09:50 119.30 119.30 119.30 119.30 0.2K
09:51 119.28 119.32 119.28 119.30 1.3K
09:52 119.24 119.30 119.24 119.30 4.7K
09:53 119.30 119.30 119.30 119.30 0.3K
09:55 119.30 119.30 119.20 119.20 0.5K
09:56 119.16 119.16 119.12 119.12 0.4K
09:57 118.92 119.32 118.88 119.32 42.1K
09:58 119.20 119.20 118.86 118.86 3.1K
09:59 118.94 118.94 118.94 118.94 0.0K
10:00 118.86 119.08 118.86 118.88 0.6K
10:01 118.88 118.88 118.80 118.80 2.9K
10:02 119.06 119.26 119.06 119.26 0.7K
10:03 119.08 119.08 118.80 118.82 1.6K
10:04 118.80 119.18 118.78 119.10 1.2K
10:05 119.10 119.10 119.08 119.08 0.1K
10:06 119.12 119.12 118.98 118.98 0.2K
10:07 119.14 119.28 119.08 119.28 1.7K
10:08 119.14 119.14 119.14 119.14 0.0K
10:09 119.36 119.44 119.36 119.44 1.7K
10:10 119.42 119.42 119.42 119.42 0.0K
10:11 119.36 119.42 119.36 119.42 0.5K
10:13 119.42 119.42 119.42 119.42 0.4K
10:14 119.48 119.52 119.44 119.52 0.8K
10:15 119.48 119.48 119.38 119.38 0.1K
10:16 119.56 119.56 119.56 119.56 1.5K
10:18 119.56 119.56 119.56 119.56 0.0K
10:19 119.56 119.66 119.56 119.66 1.0K
10:20 119.76 119.76 119.76 119.76 0.3K
10:21 119.74 119.76 119.74 119.76 0.1K
10:22 119.66 119.66 119.64 119.64 0.8K
10:23 119.56 119.74 119.56 119.70 6.0K
10:24 119.70 119.70 119.70 119.70 0.0K
10:25 119.70 119.70 119.70 119.70 0.1K
10:26 119.72 119.72 119.70 119.70 1.5K
10:27 119.66 119.76 119.66 119.76 1.3K
10:28 119.66 119.84 119.66 119.84 0.8K
10:30 119.74 119.74 119.74 119.74 0.3K
10:31 119.74 119.88 119.70 119.88 3.3K
10:32 119.86 119.86 119.86 119.86 0.0K
10:33 119.84 119.84 119.84 119.84 0.1K
10:34 119.82 119.82 119.80 119.80 0.5K
10:35 119.74 119.74 119.74 119.74 0.0K
10:36 119.86 119.90 119.86 119.90 1.3K
10:37 119.94 119.94 119.94 119.94 0.0K
10:38 119.94 119.94 119.94 119.94 0.0K
10:39 120.00 120.00 120.00 120.00 0.6K
10:40 119.86 119.86 119.74 119.74 1.1K
10:41 119.66 119.66 119.66 119.66 0.0K
10:45 119.66 119.66 119.64 119.64 0.6K
10:46 119.78 119.90 119.78 119.90 2.5K
10:47 119.84 119.90 119.84 119.90 0.5K
10:48 119.94 119.94 119.94 119.94 0.0K
10:50 119.82 119.84 119.76 119.78 0.9K
10:51 119.82 119.82 119.82 119.82 0.2K
10:52 119.88 120.02 119.88 119.90 4.8K
10:53 119.90 119.90 119.90 119.90 0.2K
10:54 119.98 120.00 119.98 120.00 0.9K
10:55 119.96 120.00 119.96 120.00 0.2K
10:56 119.90 119.90 119.90 119.90 0.5K
10:57 119.86 119.86 119.86 119.86 0.0K
10:58 119.88 119.88 119.76 119.76 1.8K
10:59 119.88 120.00 119.88 120.00 1.9K
11:01 119.88 119.88 119.80 119.80 0.0K
11:05 120.00 120.00 120.00 120.00 1.7K
11:06 119.94 120.06 119.94 120.00 0.6K
11:07 120.06 120.06 119.98 119.98 0.3K
11:08 119.92 119.92 119.92 119.92 0.0K
11:09 120.00 120.02 120.00 120.02 1.3K
11:10 120.00 120.00 120.00 120.00 1.6K
11:11 120.00 120.02 119.94 119.94 0.7K
11:12 119.90 119.90 119.90 119.90 0.1K
11:13 119.94 120.02 119.94 120.02 2.5K
11:16 119.92 119.92 119.92 119.92 0.2K
11:19 119.86 119.86 119.86 119.86 0.1K
11:21 119.80 119.80 119.78 119.78 1.5K
11:22 119.70 119.70 119.70 119.70 0.0K
11:23 119.68 119.76 119.68 119.76 0.3K
11:24 119.66 119.66 119.66 119.66 0.0K
11:25 119.64 119.64 119.64 119.64 0.0K
11:26 119.76 119.76 119.76 119.76 0.0K
11:28 119.50 119.54 119.50 119.54 2.4K
11:29 119.54 119.54 119.42 119.44 0.3K
11:30 119.42 119.42 119.42 119.42 0.3K
11:31 119.40 119.40 119.40 119.40 0.1K
11:32 119.38 119.38 119.36 119.36 0.2K
11:33 119.44 119.44 119.34 119.34 0.2K
11:34 119.32 119.32 119.24 119.24 0.8K
11:35 119.16 119.16 119.00 119.04 2.5K
11:37 119.08 119.08 119.08 119.08 0.0K
11:38 119.04 119.04 119.04 119.04 0.1K
11:40 119.04 119.10 119.04 119.04 0.4K
11:41 119.02 119.10 119.02 119.10 0.0K
11:43 119.34 119.49 119.34 119.49 3.0K
11:44 119.50 119.50 119.50 119.50 0.1K
11:45 119.52 119.52 119.52 119.52 0.1K
11:46 119.46 119.52 119.46 119.52 0.1K
11:47 119.60 119.66 119.50 119.66 0.8K
11:48 119.66 119.66 119.66 119.66 0.0K
11:49 119.66 119.66 119.66 119.66 0.0K
11:50 119.74 119.92 119.74 119.92 0.8K
11:56 119.94 120.00 119.94 119.96 0.8K
12:00 119.96 119.96 119.94 119.96 0.5K
12:01 119.88 119.88 119.84 119.84 0.9K
12:03 119.82 119.82 119.82 119.82 0.4K
12:05 119.80 119.80 119.80 119.80 0.1K
12:07 119.72 119.79 119.70 119.79 0.7K
12:09 119.76 119.76 119.70 119.72 9.1K
12:10 119.84 119.88 119.84 119.86 3.3K
12:11 119.82 119.90 119.82 119.88 0.4K
12:12 119.94 119.94 119.94 119.94 0.8K
12:13 120.02 120.02 120.00 120.00 0.4K
12:14 120.06 120.06 120.06 120.06 0.1K
12:16 120.06 120.06 119.96 119.96 1.0K
12:17 120.04 120.04 120.04 120.04 0.5K
12:18 119.94 119.94 119.86 119.86 1.9K
12:20 119.80 119.92 119.80 119.92 2.1K
12:21 120.00 120.00 120.00 120.00 0.0K
12:22 119.92 119.92 119.84 119.86 1.3K
12:24 119.80 119.80 119.76 119.76 0.3K
12:25 119.76 119.76 119.76 119.76 0.4K
12:26 119.80 119.80 119.72 119.72 0.3K
12:27 119.70 119.82 119.70 119.72 0.4K
12:28 119.80 119.80 119.74 119.74 0.2K
12:29 119.72 119.72 119.72 119.72 1.0K
12:30 119.88 119.92 119.88 119.92 1.2K
12:31 119.92 119.92 119.92 119.92 0.1K
12:33 119.84 119.84 119.84 119.84 0.0K
12:34 119.84 119.84 119.84 119.84 0.0K
12:36 119.84 119.84 119.82 119.82 0.2K
12:39 119.94 119.98 119.94 119.98 1.1K
12:40 120.00 120.00 119.98 119.98 0.6K
12:41 119.98 120.02 119.98 120.02 0.2K
12:42 120.02 120.02 120.02 120.02 0.5K
12:43 120.00 120.00 119.98 120.00 2.9K
12:44 120.00 120.00 120.00 120.00 0.1K
12:45 120.00 120.00 119.98 120.00 0.5K
12:46 119.98 120.00 119.98 120.00 0.7K
12:47 119.96 119.96 119.96 119.96 0.1K
12:49 119.94 120.02 119.94 120.02 0.6K
12:50 120.00 120.02 120.00 120.02 0.0K
12:51 120.00 120.00 120.00 120.00 4.0K
12:52 120.00 120.00 120.00 120.00 0.0K
12:54 120.00 120.00 120.00 120.00 1.4K
12:55 119.96 119.96 119.96 119.96 0.3K
12:56 119.96 119.96 119.88 119.88 2.2K
12:57 119.80 119.80 119.80 119.80 0.1K
12:58 119.80 119.80 119.78 119.78 0.7K
13:00 119.80 119.80 119.80 119.80 0.1K
13:01 119.90 119.90 119.90 119.90 1.0K
13:02 119.86 119.90 119.84 119.84 0.8K
13:04 119.86 119.86 119.86 119.86 0.0K
13:06 119.76 119.86 119.76 119.86 0.0K
13:07 119.86 119.94 119.86 119.92 1.7K
13:08 119.80 119.92 119.80 119.92 2.5K
13:09 119.94 119.94 119.94 119.94 0.2K
13:10 119.88 119.92 119.88 119.92 0.7K
13:11 119.98 119.98 119.98 119.98 0.1K
13:13 119.98 120.02 119.98 119.98 1.2K
13:14 120.04 120.04 120.04 120.04 2.2K
13:15 120.04 120.04 120.00 120.00 1.6K
13:17 120.04 120.04 119.98 119.98 0.4K
13:18 119.92 119.92 119.92 119.92 0.2K
13:19 119.96 119.96 119.86 119.86 0.3K
13:20 119.96 120.00 119.96 120.00 0.5K
13:21 119.98 120.02 119.98 120.02 2.4K
13:22 120.00 120.00 120.00 120.00 0.4K
13:23 119.98 119.98 119.94 119.94 1.6K
13:25 119.84 119.84 119.84 119.84 0.1K
13:26 119.82 119.82 119.78 119.78 0.6K
13:27 119.80 119.80 119.76 119.76 0.3K
13:28 119.84 119.84 119.84 119.84 0.1K
13:29 119.78 119.78 119.78 119.78 0.1K
13:30 119.84 119.84 119.84 119.84 0.7K
13:31 120.04 120.04 120.00 120.00 23.5K
13:32 120.06 120.24 120.06 120.10 33.7K
13:33 120.04 120.04 120.04 120.04 0.0K
13:35 120.04 120.04 120.00 120.02 1.8K
13:36 120.28 120.58 120.28 120.48 4.4K
13:37 120.80 120.98 120.80 120.98 0.8K
13:38 121.16 121.22 121.00 121.00 7.2K
13:39 121.00 121.00 121.00 121.00 0.1K
13:40 121.20 121.20 120.64 120.64 3.9K
13:41 120.70 120.70 120.62 120.62 0.2K
13:42 120.74 120.74 120.62 120.62 0.1K
13:43 120.54 120.54 120.30 120.30 0.9K
13:44 120.40 120.40 120.40 120.40 0.1K
13:47 120.44 120.44 120.34 120.34 0.8K
13:48 120.24 120.24 120.24 120.24 0.9K
13:51 120.36 120.36 120.36 120.36 0.2K
13:56 120.24 120.32 120.24 120.32 0.7K
13:57 120.40 120.62 120.40 120.62 2.0K
13:58 120.88 120.92 120.88 120.92 0.2K
13:59 120.74 120.74 120.74 120.74 0.0K
14:00 120.90 120.90 120.80 120.80 0.8K
14:02 120.86 120.86 120.86 120.86 0.4K
14:03 120.82 120.82 120.82 120.82 0.3K
14:04 120.74 120.74 120.74 120.74 0.0K
14:05 120.80 120.80 120.72 120.72 1.2K
14:06 120.78 120.78 120.70 120.70 2.2K
14:07 120.76 120.76 120.76 120.76 0.0K
14:08 120.72 120.72 120.72 120.72 0.0K
14:09 120.84 120.84 120.74 120.84 0.2K
14:10 120.74 120.74 120.68 120.68 0.4K
14:12 120.62 120.62 120.62 120.62 0.1K
14:13 120.62 120.62 120.54 120.54 0.3K
14:14 120.54 120.54 120.52 120.52 0.1K
14:15 120.64 120.64 120.58 120.58 0.6K
14:17 120.58 120.70 120.52 120.70 2.9K
14:18 120.56 120.62 120.50 120.62 0.4K
14:19 120.50 120.50 120.50 120.50 0.1K
14:20 120.66 120.66 120.64 120.64 1.2K
14:21 120.70 120.70 120.70 120.70 0.9K
14:22 120.66 120.66 120.66 120.66 0.1K
14:23 120.54 120.54 120.54 120.54 0.2K
14:24 120.62 120.62 120.62 120.62 1.4K
14:25 120.70 120.70 120.70 120.70 0.6K
14:26 120.72 120.72 120.70 120.70 6.2K
14:27 120.84 120.84 120.60 120.60 0.6K
14:30 120.66 120.98 120.66 120.76 2.7K
14:31 120.88 120.88 120.88 120.88 0.1K
14:35 120.82 120.82 120.82 120.82 0.5K
14:36 120.90 120.90 120.90 120.90 0.6K
14:37 120.90 121.00 120.90 120.94 4.9K
14:40 120.90 120.90 120.90 120.90 0.0K
14:42 120.82 120.82 120.82 120.82 0.2K
14:43 120.78 120.78 120.76 120.76 1.7K
14:44 120.84 120.84 120.84 120.84 0.0K
14:46 121.06 121.06 121.06 121.06 0.9K
14:47 120.90 121.06 120.90 121.06 1.3K
14:49 121.12 121.12 121.12 121.12 2.5K
14:51 120.98 120.98 120.98 120.98 0.1K
14:54 121.00 121.00 121.00 121.00 0.0K
14:55 121.02 121.02 121.02 121.02 1.0K
14:56 121.04 121.04 121.04 121.04 0.4K
14:57 120.98 120.98 120.98 120.98 0.0K
15:01 121.06 121.06 121.06 121.06 0.5K
15:04 121.00 121.00 121.00 121.00 0.5K
15:06 121.12 121.14 121.08 121.08 8.0K
15:09 121.02 121.02 121.02 121.02 0.0K
15:11 121.14 121.14 121.14 121.14 0.4K
15:12 121.08 121.08 121.04 121.04 0.1K
15:13 121.22 121.22 121.22 121.22 6.6K
15:14 121.50 121.62 121.50 121.62 1.9K
15:15 121.66 121.72 121.66 121.72 1.3K
15:16 121.62 121.62 121.62 121.62 0.1K
15:17 121.62 121.92 121.62 121.90 5.5K
15:18 121.76 121.76 121.72 121.72 0.6K
15:21 121.84 121.84 121.68 121.68 0.1K
15:24 121.64 121.64 121.52 121.52 0.6K
15:26 121.50 121.50 121.50 121.50 0.1K
15:27 121.48 121.52 121.36 121.36 1.0K
15:28 120.98 120.98 120.98 120.98 0.5K
15:29 121.04 121.04 121.04 121.04 0.7K
15:30 121.18 121.26 121.18 121.26 1.0K
15:32 121.24 121.24 121.18 121.18 1.1K
15:33 121.16 121.22 121.16 121.22 1.4K
15:34 121.18 121.18 121.10 121.10 0.8K
15:35 121.10 121.10 121.08 121.08 0.3K
15:36 121.10 121.10 121.10 121.10 0.0K
15:38 121.06 121.06 121.06 121.06 0.0K
15:39 121.06 121.06 121.06 121.06 0.1K
15:41 121.06 121.06 120.96 120.96 0.1K
15:44 120.96 121.08 120.96 121.00 2.1K
15:45 121.02 121.10 121.02 121.04 1.1K
15:46 121.04 121.10 121.00 121.00 3.4K
15:47 121.00 121.00 121.00 121.00 0.1K
15:48 121.10 121.10 121.10 121.10 10.0K
15:49 121.10 121.10 121.10 121.10 2.6K
15:50 121.10 121.10 121.08 121.08 0.3K
15:51 121.10 121.10 121.08 121.08 2.5K
15:52 121.06 121.06 120.90 120.90 0.6K
15:53 120.82 121.04 120.82 121.04 1.8K
15:54 121.02 121.04 121.02 121.04 0.6K
15:57 120.98 120.98 120.96 120.96 1.0K
15:58 121.50 121.50 121.50 121.50 10.8K
16:00 121.16 121.16 121.16 121.16 0.2K
16:01 121.02 121.02 121.02 121.02 0.0K
16:02 121.02 121.02 121.02 121.02 0.7K
16:03 121.00 121.08 120.98 121.08 0.9K
16:05 120.92 120.92 120.88 120.90 3.1K
16:07 120.96 120.96 120.96 120.96 0.8K
16:11 120.92 120.92 120.90 120.90 0.2K
16:12 120.92 120.92 120.92 120.92 0.4K
16:15 121.00 121.00 121.00 121.00 0.3K
16:19 121.04 121.04 121.00 121.00 0.1K
16:20 120.98 120.98 120.88 120.88 1.0K
16:21 120.88 120.88 120.86 120.86 0.0K
16:22 120.88 120.88 120.88 120.88 0.3K
16:24 120.96 120.96 120.96 120.96 0.1K
16:25 120.98 120.98 120.94 120.94 0.1K
16:26 120.94 120.94 120.88 120.88 0.5K
16:28 120.94 120.96 120.90 120.90 1.8K
16:30 120.86 120.86 120.86 120.86 0.0K
16:31 120.94 120.94 120.94 120.94 0.7K
16:32 120.92 121.06 120.92 121.06 2.4K
16:33 121.08 121.08 121.00 121.00 1.4K
16:34 120.94 120.94 120.94 120.94 0.2K
16:35 120.94 120.94 120.86 120.86 0.9K
16:36 120.90 120.92 120.90 120.92 0.4K
16:37 120.96 120.96 120.96 120.96 0.1K
16:39 120.98 120.98 120.98 120.98 0.0K
16:40 121.00 121.00 121.00 121.00 0.0K
16:41 121.00 121.06 121.00 121.00 3.9K
16:42 120.94 120.94 120.94 120.94 0.4K
16:43 120.92 121.00 120.92 121.00 0.3K
16:44 121.00 121.00 120.98 120.98 1.8K
16:45 120.96 120.96 120.96 120.96 0.5K
16:47 120.96 121.10 120.96 121.00 3.3K
16:48 121.04 121.04 121.04 121.04 0.2K
16:51 121.02 121.02 121.02 121.02 0.6K
16:52 120.94 120.98 120.92 120.98 1.0K
16:53 120.90 120.90 120.80 120.80 1.0K
16:54 120.88 120.90 120.88 120.90 0.0K
16:56 120.90 120.90 120.90 120.90 0.0K
16:57 120.84 120.96 120.84 120.96 0.7K
16:58 120.88 120.88 120.88 120.88 0.1K
16:59 120.92 120.92 120.92 120.92 0.5K
17:00 120.96 121.00 120.94 121.00 0.8K
17:03 120.94 120.94 120.94 120.94 0.2K
17:04 121.00 121.00 121.00 121.00 0.4K
17:05 120.98 120.98 120.94 120.94 1.2K
17:08 120.92 120.94 120.92 120.94 1.3K
17:10 120.94 120.94 120.94 120.94 6.3K
17:11 120.94 120.98 120.94 120.98 1.4K
17:12 120.94 121.10 120.94 121.10 1.6K
17:13 121.38 121.38 121.38 121.38 0.2K
17:14 121.36 121.36 121.36 121.36 0.1K
17:15 121.40 121.40 121.32 121.36 3.3K
17:17 121.44 121.44 121.26 121.26 2.7K
17:19 121.30 121.30 121.16 121.24 3.1K
17:20 121.06 121.18 121.06 121.18 7.8K
17:21 121.06 121.16 121.06 121.16 0.1K
17:22 121.20 121.32 121.20 121.28 3.7K
17:23 121.18 121.18 121.14 121.18 1.0K
17:24 121.20 121.42 121.20 121.42 1.6K
17:30 121.36 121.36 121.36 121.36 131.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available