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
09:00 118.96 119.68 118.96 119.68 9.3K
09:01 119.74 119.84 119.74 119.84 0.5K
09:02 119.72 119.72 119.06 119.06 3.4K
09:03 119.12 119.14 118.98 118.98 2.8K
09:04 118.74 118.74 118.32 118.54 9.0K
09:05 118.66 118.66 117.94 117.94 8.4K
09:06 117.90 117.96 117.56 117.80 11.4K
09:07 117.74 118.14 117.74 118.02 3.1K
09:08 117.92 118.02 117.60 118.02 7.4K
09:09 118.00 118.00 117.76 117.90 5.5K
09:10 117.84 118.18 117.84 118.16 1.8K
09:11 118.10 118.10 118.10 118.10 0.0K
09:12 118.02 118.28 117.98 118.28 3.1K
09:13 118.32 118.32 118.14 118.14 4.6K
09:14 118.20 118.22 118.18 118.22 0.4K
09:15 118.06 118.26 118.04 118.26 5.7K
09:16 118.26 118.36 118.26 118.36 1.4K
09:17 118.28 118.32 118.10 118.10 2.7K
09:18 118.16 118.16 118.00 118.00 1.9K
09:19 117.98 117.98 117.78 117.78 14.1K
09:20 117.72 117.98 117.72 117.98 1.4K
09:21 117.96 118.04 117.96 117.98 1.2K
09:22 118.08 118.20 118.08 118.20 0.4K
09:23 118.20 118.20 118.20 118.20 0.1K
09:24 118.22 118.22 118.18 118.18 0.3K
09:26 118.22 118.32 118.22 118.32 0.4K
09:27 118.26 118.26 118.20 118.20 0.3K
09:29 118.20 118.20 118.18 118.18 1.8K
09:30 118.24 118.38 118.24 118.28 0.8K
09:32 118.28 118.28 118.28 118.28 0.1K
09:33 118.30 118.30 118.28 118.28 0.2K
09:34 118.26 118.26 118.26 118.26 0.0K
09:35 118.22 118.22 118.22 118.22 0.0K
09:36 118.20 118.20 118.16 118.16 0.2K
09:37 118.04 118.04 118.00 118.00 0.3K
09:38 117.98 118.08 117.98 118.08 0.1K
09:39 118.12 118.18 118.12 118.18 1.5K
09:40 118.20 118.28 118.20 118.28 0.6K
09:41 118.28 118.38 118.28 118.38 1.9K
09:42 118.34 118.40 118.34 118.40 0.6K
09:44 118.40 118.40 118.40 118.40 0.0K
09:45 118.60 118.60 118.60 118.60 0.3K
09:46 118.68 118.70 118.68 118.70 0.3K
09:48 118.80 118.80 118.80 118.80 0.1K
09:49 118.86 119.18 118.86 118.94 11.8K
09:50 119.00 119.00 118.82 118.82 2.3K
09:51 118.94 118.94 118.94 118.94 0.2K
09:52 118.92 118.94 118.90 118.92 4.3K
09:53 118.92 118.92 118.86 118.86 0.5K
09:54 118.80 118.80 118.74 118.74 0.5K
09:55 118.68 118.92 118.68 118.92 1.5K
09:56 118.92 118.92 118.92 118.92 0.2K
09:57 118.82 118.82 118.82 118.82 0.2K
09:58 118.86 118.86 118.74 118.74 0.3K
10:00 118.78 118.78 118.72 118.72 0.5K
10:02 118.76 118.76 118.72 118.72 0.0K
10:03 118.72 118.86 118.70 118.82 7.6K
10:04 118.82 118.82 118.78 118.78 3.8K
10:05 118.78 118.98 118.78 118.98 0.4K
10:06 118.80 118.94 118.80 118.94 0.6K
10:07 118.98 118.98 118.98 118.98 0.1K
10:08 119.04 119.06 118.92 118.92 14.9K
10:09 118.92 118.92 118.92 118.92 0.3K
10:10 118.98 119.00 118.96 119.00 0.8K
10:11 118.94 118.94 118.94 118.94 0.4K
10:12 119.14 119.16 119.06 119.06 9.2K
10:13 119.02 119.02 118.98 118.98 0.7K
10:14 118.94 118.94 118.76 118.90 0.2K
10:15 118.86 118.98 118.86 118.98 0.7K
10:17 118.98 118.98 118.90 118.92 1.4K
10:18 118.96 119.02 118.96 119.02 0.6K
10:20 118.92 118.92 118.84 118.84 0.4K
10:21 118.76 118.76 118.66 118.66 7.2K
10:22 118.66 118.68 118.64 118.68 1.3K
10:23 118.70 118.70 118.62 118.62 3.3K
10:24 118.70 118.70 118.66 118.66 0.3K
10:25 118.72 118.86 118.72 118.86 1.0K
10:26 118.86 119.16 118.84 119.16 1.8K
10:27 119.16 119.16 119.16 119.16 0.6K
10:28 119.12 119.14 119.12 119.14 0.5K
10:29 119.14 119.14 119.14 119.14 0.1K
10:31 119.06 119.06 119.02 119.02 0.2K
10:32 119.00 119.00 119.00 119.00 0.1K
10:34 119.00 119.06 119.00 119.06 1.9K
10:35 119.02 119.02 119.02 119.02 0.1K
10:36 119.04 119.16 119.04 119.16 17.2K
10:37 119.20 119.26 119.20 119.24 0.3K
10:39 119.26 119.26 119.18 119.18 0.5K
10:40 119.18 119.18 119.18 119.18 0.3K
10:42 119.26 119.38 119.22 119.38 4.1K
10:43 119.38 119.38 119.38 119.38 0.0K
10:44 119.22 119.22 119.22 119.22 3.5K
10:45 119.18 119.32 119.18 119.32 1.1K
10:46 119.24 119.32 119.24 119.32 0.4K
10:47 119.22 119.22 119.22 119.22 0.6K
10:48 119.34 119.34 119.34 119.34 0.4K
10:49 119.34 119.42 119.34 119.42 0.4K
10:50 119.44 119.44 119.36 119.36 0.1K
10:52 119.46 119.46 119.46 119.46 0.0K
10:54 119.44 119.44 119.44 119.44 0.0K
10:55 119.46 119.46 119.34 119.34 9.9K
10:56 119.28 119.28 119.28 119.28 0.5K
10:58 119.10 119.10 119.08 119.08 0.4K
10:59 119.08 119.08 119.02 119.02 0.2K
11:01 119.10 119.10 119.10 119.10 0.5K
11:04 119.20 119.20 119.20 119.20 0.0K
11:05 119.20 119.20 119.08 119.08 0.6K
11:06 118.94 118.94 118.94 118.94 0.1K
11:07 118.92 118.94 118.92 118.94 0.4K
11:08 119.02 119.02 119.02 119.02 0.1K
11:09 118.96 118.96 118.96 118.96 0.0K
11:11 118.94 118.94 118.94 118.94 0.1K
11:12 118.94 118.94 118.94 118.94 0.1K
11:13 118.86 118.94 118.82 118.94 5.2K
11:14 118.94 118.94 118.94 118.94 0.2K
11:15 118.98 118.98 118.98 118.98 0.5K
11:16 118.94 118.94 118.94 118.94 0.2K
11:18 118.98 119.04 118.98 119.04 1.4K
11:20 118.96 118.96 118.90 118.90 1.4K
11:22 118.94 118.94 118.90 118.90 0.4K
11:23 118.88 118.88 118.88 118.88 0.1K
11:24 118.92 118.92 118.78 118.78 6.4K
11:25 118.80 118.80 118.80 118.80 0.2K
11:26 118.78 118.78 118.78 118.78 0.0K
11:28 118.84 118.84 118.84 118.84 0.2K
11:29 118.82 118.96 118.82 118.96 1.2K
11:30 118.88 118.88 118.88 118.88 0.0K
11:31 119.02 119.02 119.02 119.02 0.1K
11:32 119.02 119.02 119.02 119.02 0.1K
11:33 119.02 119.02 118.94 118.96 2.3K
11:34 118.96 119.02 118.96 118.96 0.5K
11:35 118.96 118.96 118.96 118.96 0.0K
11:37 119.06 119.06 119.00 119.00 0.3K
11:38 118.98 118.98 118.98 118.98 0.0K
11:39 118.98 118.98 118.98 118.98 1.4K
11:42 118.86 118.86 118.86 118.86 0.0K
11:43 118.86 118.86 118.86 118.86 0.0K
11:44 118.80 118.86 118.80 118.86 0.4K
11:45 118.84 118.84 118.84 118.84 0.0K
11:46 118.82 118.82 118.80 118.80 0.1K
11:47 118.76 118.76 118.76 118.76 0.1K
11:48 118.66 118.66 118.66 118.66 1.7K
11:49 118.64 118.64 118.64 118.64 0.1K
11:50 118.64 118.64 118.64 118.64 0.0K
11:51 118.64 118.64 118.64 118.64 3.0K
11:52 118.54 118.58 118.54 118.58 5.4K
11:54 118.66 118.70 118.56 118.56 0.4K
11:56 118.68 118.68 118.60 118.60 0.1K
11:58 118.52 118.52 118.42 118.42 1.0K
11:59 118.50 118.50 118.38 118.38 0.0K
12:00 118.38 118.48 118.38 118.46 1.3K
12:01 118.50 118.50 118.50 118.50 0.4K
12:04 118.56 118.58 118.56 118.58 1.4K
12:05 118.60 118.60 118.60 118.60 0.2K
12:07 118.54 118.54 118.54 118.54 0.2K
12:09 118.44 118.46 118.44 118.46 0.3K
12:10 118.42 118.42 118.30 118.30 2.1K
12:11 118.22 118.34 118.22 118.34 0.2K
12:12 118.22 118.22 118.22 118.22 0.1K
12:13 118.14 118.14 118.14 118.14 0.0K
12:14 118.20 118.20 118.20 118.20 0.7K
12:15 118.24 118.24 118.24 118.24 0.0K
12:17 118.26 118.30 118.26 118.30 0.2K
12:18 118.38 118.40 118.38 118.40 1.0K
12:19 118.26 118.26 118.24 118.24 1.1K
12:20 118.26 118.28 118.22 118.28 0.5K
12:21 118.24 118.24 118.24 118.24 0.0K
12:22 118.26 118.26 118.26 118.26 0.0K
12:25 118.26 118.26 118.26 118.26 0.1K
12:26 118.16 118.16 118.16 118.16 2.1K
12:27 118.10 118.10 118.10 118.10 0.1K
12:30 118.18 118.20 118.18 118.20 0.1K
12:31 118.12 118.20 118.12 118.20 1.0K
12:32 118.30 118.30 118.30 118.30 0.4K
12:34 118.36 118.36 118.30 118.30 0.1K
12:35 118.36 118.36 118.36 118.36 0.4K
12:38 118.42 118.44 118.42 118.44 0.1K
12:39 118.42 118.42 118.42 118.42 0.0K
12:40 118.42 118.42 118.42 118.42 1.0K
12:41 118.32 118.36 118.32 118.36 4.2K
12:42 118.36 118.36 118.36 118.36 0.1K
12:43 118.30 118.30 118.30 118.30 0.2K
12:44 118.26 118.26 118.26 118.26 0.0K
12:45 118.18 118.22 118.18 118.22 10.1K
12:46 118.22 118.22 118.22 118.22 0.2K
12:48 118.18 118.18 118.14 118.14 0.3K
12:49 118.14 118.16 118.10 118.16 2.6K
12:50 118.18 118.18 118.18 118.18 0.6K
12:52 118.06 118.06 118.06 118.06 0.1K
12:53 118.08 118.08 118.08 118.08 0.1K
12:54 118.08 118.08 118.06 118.06 0.0K
12:55 118.02 118.06 118.02 118.06 0.5K
12:56 118.08 118.08 118.08 118.08 0.2K
12:58 118.12 118.12 118.12 118.12 0.1K
13:00 118.08 118.08 118.02 118.02 2.2K
13:01 118.10 118.10 118.10 118.10 0.0K
13:03 118.06 118.10 118.06 118.10 0.6K
13:04 118.12 118.12 118.08 118.08 0.3K
13:05 118.08 118.12 118.08 118.12 0.1K
13:07 118.08 118.08 118.06 118.06 0.4K
13:08 118.06 118.06 118.06 118.06 0.0K
13:09 118.06 118.06 118.06 118.06 0.0K
13:10 118.06 118.06 118.06 118.06 0.1K
13:11 118.06 118.06 118.06 118.06 0.4K
13:14 118.06 118.06 118.06 118.06 0.0K
13:15 118.12 118.12 118.12 118.12 0.0K
13:16 118.12 118.16 118.12 118.16 1.0K
13:17 118.18 118.22 118.18 118.22 0.4K
13:18 118.24 118.24 118.24 118.24 0.2K
13:21 118.24 118.24 118.20 118.20 0.7K
13:22 118.30 118.30 118.30 118.30 1.7K
13:23 118.28 118.28 118.24 118.24 2.6K
13:24 118.28 118.28 118.28 118.28 0.4K
13:25 118.44 118.46 118.38 118.46 1.0K
13:26 118.44 118.54 118.44 118.54 0.7K
13:27 118.46 118.46 118.46 118.46 0.1K
13:28 118.32 118.34 118.20 118.20 9.7K
13:30 118.24 118.26 118.24 118.26 1.0K
13:34 118.22 118.22 118.22 118.22 0.0K
13:35 118.20 118.20 118.20 118.20 0.3K
13:36 118.20 118.20 118.20 118.20 0.4K
13:38 118.24 118.24 118.24 118.24 0.0K
13:40 118.30 118.30 118.30 118.30 0.3K
13:42 118.30 118.38 118.30 118.38 0.4K
13:44 118.38 118.38 118.28 118.28 0.0K
13:45 118.38 118.38 118.38 118.38 0.1K
13:46 118.30 118.30 118.30 118.30 0.0K
13:47 118.32 118.32 118.32 118.32 0.4K
13:53 118.34 118.34 118.34 118.34 0.1K
13:55 118.30 118.32 118.30 118.32 0.5K
13:56 118.28 118.28 118.28 118.28 0.0K
13:58 118.32 118.32 118.32 118.32 0.3K
13:59 118.30 118.30 118.30 118.30 0.2K
14:02 118.36 118.36 118.36 118.36 0.8K
14:05 118.38 118.46 118.38 118.46 0.3K
14:07 118.46 118.46 118.38 118.38 0.0K
14:08 118.28 118.32 118.14 118.14 2.5K
14:09 118.18 118.18 118.12 118.14 0.3K
14:10 118.14 118.14 118.06 118.12 0.3K
14:11 118.16 118.18 118.16 118.18 1.3K
14:12 118.14 118.14 118.14 118.14 0.0K
14:14 118.14 118.14 118.14 118.14 0.0K
14:15 118.16 118.18 118.16 118.18 0.1K
14:16 118.02 118.02 118.02 118.02 0.0K
14:18 118.10 118.10 118.10 118.10 0.3K
14:19 118.10 118.16 118.10 118.16 0.3K
14:24 118.16 118.16 118.16 118.16 0.1K
14:25 118.22 118.22 118.22 118.22 0.1K
14:26 118.16 118.16 118.16 118.16 0.3K
14:27 118.18 118.18 118.18 118.18 0.4K
14:28 118.22 118.22 118.22 118.22 0.0K
14:29 118.22 118.22 118.22 118.22 0.0K
14:30 118.24 118.32 118.24 118.32 0.2K
14:32 118.30 118.34 118.30 118.34 0.0K
14:36 118.32 118.40 118.32 118.40 0.9K
14:38 118.42 118.42 118.32 118.32 0.3K
14:39 118.32 118.32 118.32 118.32 0.2K
14:40 118.38 118.38 118.30 118.30 1.0K
14:41 118.30 118.30 118.30 118.30 0.0K
14:43 118.30 118.30 118.26 118.26 0.3K
14:45 118.30 118.30 118.30 118.30 0.0K
14:46 118.22 118.28 118.22 118.28 0.6K
14:52 118.28 118.28 118.28 118.28 0.0K
14:53 118.30 118.30 118.30 118.30 0.0K
14:54 118.22 118.22 118.18 118.18 1.8K
14:55 118.18 118.18 118.18 118.18 0.0K
14:58 118.24 118.24 118.24 118.24 0.1K
14:59 118.18 118.18 118.18 118.18 1.2K
15:00 118.12 118.24 118.12 118.24 2.2K
15:01 118.20 118.20 118.20 118.20 0.4K
15:04 118.24 118.24 118.24 118.24 0.0K
15:06 118.22 118.24 118.22 118.24 1.1K
15:07 118.36 118.42 118.36 118.42 0.4K
15:08 118.50 118.54 118.50 118.54 0.6K
15:09 118.50 118.50 118.50 118.50 1.2K
15:11 118.48 118.48 118.48 118.48 0.2K
15:12 118.40 118.40 118.40 118.40 1.8K
15:15 118.42 118.44 118.42 118.44 0.4K
15:16 118.54 118.54 118.54 118.54 0.2K
15:17 118.54 118.54 118.52 118.52 1.6K
15:18 118.56 118.64 118.56 118.64 0.4K
15:19 118.62 118.62 118.62 118.62 0.0K
15:21 118.64 118.64 118.64 118.64 0.0K
15:23 118.64 118.66 118.64 118.66 0.6K
15:25 118.64 118.64 118.62 118.62 1.0K
15:26 118.56 118.56 118.44 118.46 0.4K
15:27 118.52 118.52 118.52 118.52 0.0K
15:28 118.46 118.46 118.46 118.46 0.2K
15:30 118.36 118.46 118.36 118.46 2.1K
15:31 118.44 118.44 118.44 118.44 0.1K
15:32 118.44 118.44 118.44 118.44 0.1K
15:33 118.46 118.46 118.46 118.46 0.0K
15:34 118.46 118.48 118.46 118.48 0.2K
15:37 118.46 118.46 118.40 118.40 0.4K
15:39 118.50 118.50 118.38 118.38 0.8K
15:40 118.40 118.40 118.38 118.38 0.4K
15:42 118.34 118.34 118.34 118.34 0.0K
15:46 118.40 118.40 118.40 118.40 0.5K
15:47 118.46 118.46 118.46 118.46 0.2K
15:48 118.44 118.44 118.28 118.28 1.4K
15:49 118.24 118.24 118.24 118.24 0.2K
15:50 118.10 118.18 118.10 118.18 7.2K
15:51 118.12 118.12 118.12 118.12 0.0K
15:53 118.18 118.18 118.18 118.18 0.7K
15:54 118.17 118.22 118.17 118.22 2.5K
15:55 118.18 118.18 118.18 118.18 0.8K
15:56 118.20 118.20 118.20 118.20 0.5K
15:57 118.22 118.22 118.18 118.18 0.4K
15:58 118.20 118.20 118.20 118.20 0.8K
15:59 118.20 118.24 118.16 118.16 2.4K
16:00 118.22 118.22 118.20 118.20 6.7K
16:02 118.22 118.22 118.22 118.22 0.1K
16:03 118.24 118.24 118.18 118.18 0.5K
16:04 118.24 118.26 118.24 118.26 0.3K
16:05 118.28 118.28 118.28 118.28 0.3K
16:07 118.22 118.22 118.20 118.20 3.8K
16:08 118.26 118.26 118.26 118.26 0.0K
16:09 118.26 118.26 118.26 118.26 0.3K
16:12 118.28 118.28 118.22 118.22 1.5K
16:13 118.28 118.28 118.20 118.26 2.2K
16:14 118.24 118.24 118.22 118.22 2.5K
16:15 118.22 118.28 118.22 118.24 4.2K
16:16 118.16 118.18 118.10 118.10 1.9K
16:17 118.10 118.10 118.10 118.10 1.2K
16:18 118.20 118.20 118.20 118.20 0.9K
16:19 118.26 118.26 118.26 118.26 0.1K
16:20 118.28 118.28 118.28 118.28 1.1K
16:21 118.28 118.28 118.28 118.28 0.6K
16:23 118.28 118.28 118.28 118.28 1.0K
16:24 118.24 118.24 118.24 118.24 1.4K
16:25 118.28 118.28 118.26 118.26 5.1K
16:26 118.26 118.26 118.26 118.26 4.6K
16:27 118.26 118.28 118.26 118.28 1.6K
16:28 118.26 118.28 118.26 118.28 1.3K
16:29 118.28 118.28 118.28 118.28 0.2K
16:30 118.28 118.30 118.26 118.30 1.1K
16:31 118.14 118.14 118.10 118.10 1.9K
16:32 118.12 118.22 118.10 118.22 5.8K
16:35 118.22 118.22 118.14 118.14 0.1K
16:36 118.12 118.12 118.00 118.00 2.3K
16:37 118.00 118.02 117.94 117.96 36.8K
16:39 117.96 118.06 117.96 118.06 3.3K
16:40 118.08 118.12 118.08 118.12 1.9K
16:42 118.12 118.18 118.12 118.18 0.3K
16:43 118.18 118.18 118.08 118.08 0.7K
16:44 118.06 118.06 117.86 117.86 2.4K
16:45 117.80 117.80 117.76 117.78 0.5K
16:46 117.76 117.76 117.68 117.68 0.7K
16:47 117.68 117.74 117.66 117.74 3.0K
16:48 117.74 117.74 117.74 117.74 2.1K
16:49 117.76 117.76 117.72 117.76 1.0K
16:50 117.76 117.86 117.76 117.86 3.5K
16:51 117.86 117.86 117.86 117.86 1.0K
16:52 117.92 117.94 117.92 117.94 0.4K
16:53 117.94 117.94 117.94 117.94 0.8K
16:54 117.90 117.92 117.80 117.80 0.9K
16:55 117.80 117.82 117.74 117.74 0.6K
16:56 117.78 117.78 117.72 117.78 1.5K
16:57 117.78 117.78 117.70 117.70 0.4K
16:58 117.68 117.88 117.68 117.88 4.1K
16:59 117.82 117.82 117.82 117.82 0.3K
17:00 117.80 117.80 117.80 117.80 0.5K
17:01 117.76 117.76 117.76 117.76 1.3K
17:02 117.72 117.72 117.62 117.62 1.3K
17:03 117.62 117.66 117.54 117.54 8.4K
17:04 117.52 117.56 117.50 117.50 3.8K
17:05 117.46 117.46 117.46 117.46 4.0K
17:06 117.54 117.54 117.50 117.50 0.2K
17:07 117.54 117.54 117.50 117.54 3.3K
17:08 117.58 117.60 117.58 117.60 1.0K
17:09 117.60 117.60 117.60 117.60 0.5K
17:10 117.60 117.60 117.60 117.60 0.3K
17:11 117.60 117.66 117.60 117.66 2.8K
17:12 117.66 117.66 117.66 117.66 0.0K
17:13 117.64 117.64 117.24 117.28 13.9K
17:14 117.32 117.32 117.32 117.32 1.7K
17:15 117.32 117.34 117.26 117.32 3.7K
17:16 117.26 117.26 117.20 117.20 0.7K
17:17 117.14 117.24 117.14 117.20 5.0K
17:18 117.20 117.26 117.20 117.26 0.7K
17:19 117.24 117.24 117.16 117.16 1.5K
17:20 117.22 117.28 117.18 117.28 14.6K
17:21 117.27 117.27 117.27 117.27 0.5K
17:22 117.30 117.32 117.30 117.32 2.2K
17:23 117.30 117.32 117.30 117.32 2.8K
17:24 117.22 117.32 117.02 117.02 8.1K
17:30 116.74 116.74 116.74 116.74 234.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available