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
09:00 107.44 107.44 107.04 107.04 1.5K
09:01 107.02 107.02 106.90 106.90 9.0K
09:02 106.80 107.00 106.80 106.90 2.7K
09:03 106.98 107.00 106.90 106.94 6.7K
09:04 106.98 106.98 106.90 106.90 0.2K
09:05 106.92 106.92 106.90 106.90 2.0K
09:07 106.88 106.88 106.74 106.74 0.5K
09:08 106.70 106.82 106.70 106.82 0.0K
09:09 106.88 106.88 106.58 106.70 3.9K
09:10 106.60 106.60 106.60 106.60 0.0K
09:11 106.72 106.76 106.58 106.70 4.4K
09:12 106.58 106.58 106.48 106.48 1.3K
09:14 106.52 106.54 106.52 106.54 0.1K
09:15 106.52 106.58 106.50 106.58 0.5K
09:16 106.60 106.60 106.60 106.60 0.0K
09:17 106.60 106.62 106.60 106.62 0.8K
09:18 106.60 106.60 106.60 106.60 0.0K
09:19 106.60 106.60 106.46 106.46 0.9K
09:20 106.40 106.40 106.40 106.40 1.1K
09:21 106.36 106.40 106.30 106.30 0.1K
09:22 106.34 106.34 106.30 106.30 2.2K
09:23 106.30 106.30 106.30 106.30 0.8K
09:24 106.30 106.32 106.16 106.18 20.2K
09:25 106.08 106.08 106.04 106.04 12.6K
09:26 106.02 106.06 106.00 106.06 6.6K
09:27 106.00 106.18 106.00 106.18 1.1K
09:28 106.24 106.40 106.24 106.38 0.4K
09:29 106.40 106.54 106.40 106.42 1.5K
09:30 106.52 106.52 106.52 106.52 0.1K
09:31 106.52 106.52 106.50 106.50 0.2K
09:32 106.52 106.52 106.42 106.42 1.0K
09:33 106.40 106.40 106.28 106.28 0.1K
09:34 106.40 106.40 106.34 106.38 0.4K
09:35 106.38 106.38 106.28 106.28 0.8K
09:36 106.26 106.26 106.26 106.26 0.8K
09:37 106.28 106.28 106.28 106.28 0.0K
09:38 106.28 106.32 106.28 106.32 1.5K
09:40 106.32 106.32 106.32 106.32 0.5K
09:41 106.34 106.34 106.32 106.32 0.0K
09:42 106.42 106.44 106.42 106.44 0.1K
09:43 106.46 106.60 106.46 106.54 0.2K
09:44 106.42 106.46 106.42 106.46 0.2K
09:45 106.38 106.38 106.38 106.38 0.0K
09:46 106.48 106.48 106.48 106.48 0.0K
09:48 106.38 106.38 106.38 106.38 0.0K
09:49 106.38 106.38 106.38 106.38 0.0K
09:50 106.46 106.46 106.32 106.42 3.9K
09:51 106.44 106.44 106.42 106.42 0.1K
09:52 106.42 106.42 106.42 106.42 0.1K
09:53 106.50 106.50 106.50 106.50 0.5K
09:54 106.40 106.50 106.40 106.50 0.9K
09:55 106.42 106.42 106.42 106.42 0.0K
09:56 106.38 106.38 106.38 106.38 0.2K
09:57 106.30 106.32 106.30 106.32 0.0K
09:58 106.36 106.36 106.36 106.36 0.1K
09:59 106.34 106.34 106.32 106.32 1.9K
10:00 106.42 106.48 106.40 106.40 0.1K
10:01 106.40 106.46 106.40 106.46 3.5K
10:02 106.46 106.46 106.42 106.42 2.0K
10:03 106.42 106.44 106.40 106.40 0.0K
10:04 106.46 106.46 106.36 106.36 0.2K
10:05 106.30 106.30 106.30 106.30 0.2K
10:06 106.30 106.30 106.30 106.30 0.0K
10:07 106.30 106.30 106.20 106.28 0.2K
10:08 106.28 106.38 106.28 106.38 0.4K
10:09 106.32 106.32 106.32 106.32 0.0K
10:10 106.34 106.34 106.28 106.28 1.7K
10:11 106.30 106.30 106.30 106.30 0.5K
10:13 106.24 106.24 106.24 106.24 0.0K
10:14 106.24 106.24 106.22 106.22 0.1K
10:15 106.18 106.18 106.16 106.16 1.2K
10:16 106.00 106.10 106.00 106.10 13.6K
10:17 106.04 106.04 106.04 106.04 0.2K
10:18 105.86 106.10 105.86 106.10 11.2K
10:19 106.10 106.10 106.10 106.10 0.8K
10:20 106.12 106.12 106.12 106.12 0.0K
10:21 106.14 106.14 106.14 106.14 0.2K
10:22 106.14 106.14 106.06 106.06 2.7K
10:24 106.16 106.16 106.10 106.10 0.1K
10:25 106.10 106.10 106.10 106.10 0.0K
10:26 106.18 106.18 106.18 106.18 0.2K
10:27 106.24 106.24 106.20 106.24 0.2K
10:28 106.28 106.28 106.24 106.24 5.2K
10:29 106.28 106.28 106.20 106.20 0.5K
10:30 106.18 106.20 106.18 106.20 1.8K
10:31 106.26 106.30 106.18 106.18 3.3K
10:32 106.28 106.28 106.28 106.28 0.3K
10:34 106.24 106.24 106.24 106.24 0.5K
10:35 106.28 106.28 106.28 106.28 0.0K
10:36 106.16 106.32 106.16 106.20 3.5K
10:37 106.20 106.20 106.20 106.20 0.1K
10:38 106.28 106.32 106.26 106.26 0.4K
10:39 106.32 106.38 106.32 106.36 1.4K
10:40 106.36 106.38 106.28 106.36 7.7K
10:41 106.38 106.38 106.28 106.28 4.6K
10:43 106.24 106.24 106.24 106.24 1.0K
10:44 106.24 106.24 106.24 106.24 10.3K
10:45 106.28 106.28 106.28 106.28 0.4K
10:46 106.30 106.38 106.30 106.38 4.3K
10:47 106.28 106.28 106.28 106.28 0.7K
10:48 106.24 106.30 106.24 106.26 0.4K
10:49 106.22 106.22 106.22 106.22 0.0K
10:50 106.26 106.26 106.26 106.26 0.2K
10:51 106.28 106.28 106.28 106.28 0.1K
10:52 106.30 106.30 106.22 106.22 0.6K
10:53 106.24 106.24 106.24 106.24 0.0K
10:54 106.26 106.28 106.24 106.24 0.1K
10:58 106.28 106.28 106.28 106.28 0.0K
11:00 106.28 106.28 106.28 106.28 5.3K
11:01 106.36 106.38 106.28 106.28 11.4K
11:02 106.28 106.28 106.28 106.28 0.1K
11:03 106.28 106.32 106.18 106.18 6.7K
11:04 106.24 106.26 106.18 106.18 6.8K
11:06 106.28 106.28 106.28 106.28 0.2K
11:09 106.28 106.30 106.28 106.30 1.9K
11:10 106.28 106.28 106.20 106.20 1.4K
11:11 106.24 106.24 106.20 106.22 0.4K
11:12 106.30 106.30 106.22 106.22 0.0K
11:13 106.32 106.32 106.30 106.30 1.7K
11:18 106.36 106.36 106.36 106.36 0.0K
11:19 106.32 106.32 106.32 106.32 0.1K
11:20 106.32 106.32 106.32 106.32 0.5K
11:21 106.34 106.34 106.34 106.34 0.2K
11:23 106.50 106.52 106.50 106.52 6.1K
11:24 106.58 106.78 106.58 106.78 1.5K
11:25 106.74 106.74 106.74 106.74 0.1K
11:27 106.74 106.74 106.74 106.74 0.6K
11:29 106.58 106.58 106.58 106.58 2.3K
11:31 106.58 106.58 106.58 106.58 0.1K
11:32 106.52 106.52 106.52 106.52 0.5K
11:33 106.50 106.50 106.50 106.50 0.1K
11:34 106.52 106.52 106.52 106.52 0.0K
11:35 106.54 106.60 106.54 106.60 1.2K
11:36 106.64 106.64 106.64 106.64 0.3K
11:38 106.62 106.62 106.62 106.62 0.1K
11:39 106.62 106.62 106.62 106.62 0.0K
11:40 106.70 106.72 106.70 106.72 0.1K
11:42 106.80 106.80 106.80 106.80 0.0K
11:44 106.78 106.78 106.72 106.72 0.7K
11:46 106.78 106.78 106.78 106.78 0.1K
11:47 106.72 106.80 106.72 106.80 1.2K
11:48 106.80 106.80 106.74 106.80 0.1K
11:49 106.74 106.74 106.74 106.74 0.0K
11:50 106.78 106.78 106.78 106.78 0.1K
11:51 106.84 106.84 106.84 106.84 0.1K
11:52 106.82 106.82 106.82 106.82 0.5K
11:53 106.88 106.88 106.88 106.88 0.1K
11:56 106.80 106.80 106.78 106.78 0.2K
11:59 106.76 106.76 106.76 106.76 0.1K
12:00 106.80 106.80 106.80 106.80 0.0K
12:02 106.78 106.78 106.78 106.78 1.0K
12:03 106.70 106.70 106.70 106.70 0.4K
12:04 106.70 106.70 106.70 106.70 0.2K
12:06 106.64 106.64 106.64 106.64 0.2K
12:07 106.60 106.60 106.60 106.60 0.6K
12:09 106.56 106.56 106.56 106.56 0.0K
12:10 106.56 106.56 106.56 106.56 0.0K
12:11 106.54 106.60 106.54 106.60 1.3K
12:12 106.54 106.54 106.54 106.54 0.0K
12:13 106.54 106.54 106.54 106.54 0.0K
12:14 106.52 106.52 106.50 106.50 0.2K
12:15 106.42 106.42 106.42 106.42 0.3K
12:16 106.42 106.48 106.42 106.48 0.3K
12:17 106.48 106.48 106.48 106.48 0.1K
12:19 106.58 106.58 106.58 106.58 0.6K
12:20 106.60 106.60 106.60 106.60 0.4K
12:22 106.70 106.70 106.70 106.70 0.0K
12:23 106.70 106.70 106.70 106.70 0.0K
12:24 106.78 106.78 106.78 106.78 0.5K
12:26 106.78 106.78 106.78 106.78 0.7K
12:27 106.76 106.76 106.76 106.76 0.2K
12:29 106.72 106.74 106.72 106.74 0.2K
12:30 106.74 106.74 106.74 106.74 0.1K
12:32 106.72 106.72 106.72 106.72 0.0K
12:33 106.82 106.82 106.82 106.82 0.1K
12:40 106.78 106.78 106.78 106.78 0.0K
12:41 106.84 106.86 106.80 106.80 0.1K
12:42 106.80 106.80 106.80 106.80 0.0K
12:46 106.82 106.82 106.82 106.82 0.0K
12:48 106.80 106.80 106.80 106.80 0.2K
12:49 106.80 106.80 106.76 106.76 0.1K
12:50 106.76 106.76 106.76 106.76 0.3K
12:52 106.76 106.76 106.76 106.76 0.5K
12:55 106.68 106.68 106.68 106.68 1.1K
12:56 106.74 106.74 106.74 106.74 0.1K
12:57 106.76 106.76 106.72 106.72 0.2K
12:58 106.72 106.72 106.72 106.72 0.0K
12:59 106.72 106.72 106.72 106.72 0.1K
13:01 106.72 106.72 106.72 106.72 0.8K
13:02 106.68 106.72 106.68 106.72 0.1K
13:04 106.66 106.66 106.66 106.66 0.0K
13:05 106.64 106.64 106.64 106.64 0.4K
13:06 106.50 106.50 106.50 106.50 0.1K
13:07 106.48 106.48 106.44 106.46 0.2K
13:09 106.44 106.44 106.44 106.44 0.0K
13:10 106.50 106.50 106.50 106.50 2.2K
13:11 106.50 106.50 106.50 106.50 0.0K
13:12 106.50 106.50 106.50 106.50 0.3K
13:13 106.44 106.44 106.44 106.44 3.6K
13:14 106.42 106.42 106.32 106.32 1.7K
13:15 106.30 106.30 106.30 106.30 0.0K
13:16 106.30 106.30 106.30 106.30 0.0K
13:18 106.32 106.32 106.32 106.32 0.5K
13:19 106.32 106.32 106.32 106.32 0.0K
13:21 106.36 106.36 106.36 106.36 0.0K
13:26 106.38 106.40 106.38 106.38 0.4K
13:31 106.38 106.38 106.38 106.38 0.1K
13:34 106.32 106.32 106.30 106.30 0.3K
13:36 106.26 106.30 106.26 106.30 0.2K
13:39 106.26 106.26 106.26 106.26 0.0K
13:41 106.22 106.22 106.20 106.20 1.0K
13:43 106.18 106.18 106.18 106.18 0.0K
13:45 106.18 106.18 106.18 106.18 0.1K
13:47 106.18 106.18 106.18 106.18 0.1K
13:48 106.22 106.22 106.16 106.16 0.0K
13:49 106.16 106.16 106.16 106.16 0.0K
13:51 106.24 106.24 106.24 106.24 0.2K
13:52 106.24 106.24 106.24 106.24 0.0K
13:53 106.24 106.24 106.24 106.24 0.0K
13:54 106.20 106.20 106.20 106.20 0.1K
13:57 106.20 106.22 106.18 106.18 0.2K
13:58 106.22 106.22 106.22 106.22 0.0K
14:01 106.18 106.18 106.18 106.18 0.1K
14:02 106.22 106.22 106.22 106.22 0.2K
14:04 106.18 106.18 106.16 106.16 0.3K
14:05 106.22 106.22 106.18 106.18 0.1K
14:06 106.12 106.12 106.08 106.08 2.0K
14:07 106.08 106.10 106.08 106.10 0.2K
14:08 106.10 106.10 106.08 106.08 0.4K
14:09 106.08 106.08 106.08 106.08 0.0K
14:10 106.06 106.06 106.06 106.06 0.0K
14:12 106.06 106.10 106.06 106.10 1.5K
14:13 106.10 106.10 106.10 106.10 0.0K
14:14 106.12 106.12 106.12 106.12 0.2K
14:17 106.10 106.10 106.06 106.06 1.1K
14:18 106.08 106.08 106.08 106.08 0.1K
14:19 106.06 106.06 106.06 106.06 0.0K
14:20 106.06 106.06 106.06 106.06 0.1K
14:21 106.06 106.06 106.02 106.02 0.3K
14:22 106.08 106.08 106.08 106.08 0.0K
14:23 106.04 106.04 106.04 106.04 4.9K
14:24 106.10 106.10 106.10 106.10 0.2K
14:30 106.14 106.16 106.14 106.14 0.2K
14:31 106.16 106.16 106.16 106.16 0.1K
14:33 106.10 106.10 106.10 106.10 0.1K
14:34 106.10 106.10 106.10 106.10 0.1K
14:35 106.10 106.10 106.06 106.06 0.2K
14:38 106.16 106.16 106.16 106.16 0.4K
14:42 106.10 106.10 106.10 106.10 0.0K
14:43 106.12 106.12 106.12 106.12 0.0K
14:45 106.08 106.08 106.00 106.00 0.4K
14:46 106.00 106.02 106.00 106.02 7.6K
14:47 106.06 106.06 106.04 106.06 0.9K
14:49 105.94 106.00 105.94 106.00 6.8K
14:51 106.02 106.02 106.00 106.00 3.2K
14:52 105.84 105.84 105.84 105.84 4.4K
14:54 105.90 105.90 105.90 105.90 0.1K
14:56 105.88 105.88 105.88 105.88 0.0K
14:59 105.92 105.92 105.92 105.92 0.1K
15:00 105.90 105.90 105.88 105.88 1.1K
15:01 105.92 105.96 105.92 105.96 0.4K
15:02 105.92 105.92 105.92 105.92 0.1K
15:05 105.92 105.96 105.88 105.96 3.5K
15:08 105.94 105.98 105.94 105.98 0.5K
15:09 105.98 106.04 105.98 106.00 0.3K
15:11 106.00 106.00 106.00 106.00 0.0K
15:14 106.02 106.02 106.02 106.02 0.0K
15:15 106.06 106.08 106.06 106.08 0.3K
15:16 106.14 106.22 106.10 106.22 0.2K
15:19 106.14 106.14 106.14 106.14 0.0K
15:21 106.16 106.16 106.16 106.16 0.1K
15:22 106.14 106.14 106.14 106.14 0.4K
15:26 106.14 106.14 106.14 106.14 0.0K
15:27 106.14 106.14 106.14 106.14 0.5K
15:28 106.14 106.14 106.14 106.14 0.2K
15:29 106.14 106.24 106.12 106.24 1.3K
15:31 106.22 106.26 106.22 106.26 0.4K
15:32 106.20 106.20 106.06 106.06 0.8K
15:34 106.16 106.26 106.16 106.18 0.8K
15:35 106.20 106.20 106.20 106.20 0.0K
15:39 106.20 106.32 106.20 106.32 1.1K
15:41 106.28 106.28 106.28 106.28 0.2K
15:43 106.30 106.30 106.28 106.28 0.4K
15:44 106.26 106.26 106.26 106.26 0.4K
15:46 106.24 106.24 106.24 106.24 0.0K
15:47 106.24 106.24 106.24 106.24 0.1K
15:48 106.14 106.14 105.96 106.02 6.2K
15:49 106.10 106.10 106.06 106.10 0.4K
15:50 106.00 106.00 106.00 106.00 0.4K
15:51 106.00 106.02 106.00 106.02 1.1K
15:52 106.08 106.10 106.08 106.10 0.4K
15:55 106.10 106.10 106.10 106.10 0.2K
15:56 106.10 106.18 106.10 106.12 0.2K
15:57 106.20 106.20 106.20 106.20 0.1K
15:58 106.22 106.22 106.12 106.12 0.7K
16:00 106.02 106.06 106.02 106.02 1.8K
16:02 106.04 106.04 106.04 106.04 1.1K
16:03 106.10 106.10 106.10 106.10 0.0K
16:04 106.14 106.14 106.14 106.14 0.1K
16:05 106.18 106.18 106.18 106.18 0.0K
16:07 106.18 106.18 106.18 106.18 0.0K
16:08 106.20 106.20 106.20 106.20 0.2K
16:09 106.18 106.20 106.10 106.12 2.3K
16:10 106.10 106.10 106.10 106.10 0.1K
16:11 106.10 106.10 106.10 106.10 0.4K
16:13 106.14 106.14 106.12 106.12 0.5K
16:14 106.12 106.12 106.12 106.12 0.1K
16:15 106.12 106.12 106.10 106.10 0.7K
16:18 106.10 106.10 106.10 106.10 0.0K
16:19 106.08 106.08 106.08 106.08 0.2K
16:20 106.10 106.10 106.10 106.10 0.0K
16:21 106.12 106.12 106.12 106.12 0.1K
16:22 106.16 106.16 106.16 106.16 0.3K
16:24 106.10 106.10 106.10 106.10 0.3K
16:26 106.10 106.10 106.10 106.10 0.2K
16:29 106.08 106.08 106.04 106.04 1.2K
16:30 106.10 106.10 106.10 106.10 0.0K
16:32 106.02 106.02 106.00 106.00 0.6K
16:33 106.02 106.02 105.94 105.94 2.1K
16:34 105.96 105.96 105.90 105.90 0.1K
16:35 105.96 105.96 105.96 105.96 0.5K
16:37 105.94 105.96 105.92 105.96 0.4K
16:38 105.92 105.92 105.88 105.92 0.5K
16:39 105.88 105.92 105.88 105.92 0.1K
16:40 105.96 105.98 105.92 105.98 0.9K
16:41 105.88 105.96 105.88 105.96 1.3K
16:42 105.94 105.94 105.94 105.94 0.1K
16:43 105.90 105.94 105.90 105.94 1.1K
16:45 105.92 105.92 105.92 105.92 0.3K
16:47 106.00 106.04 105.94 106.04 2.8K
16:48 106.08 106.12 106.02 106.02 4.1K
16:49 106.02 106.02 106.02 106.02 0.0K
16:51 106.06 106.06 106.04 106.04 0.1K
16:54 106.02 106.02 105.90 106.00 1.8K
16:55 106.00 106.00 106.00 106.00 0.2K
16:57 106.02 106.02 106.02 106.02 0.3K
16:58 106.06 106.08 106.06 106.08 0.3K
16:59 106.04 106.04 106.04 106.04 0.0K
17:02 106.00 106.00 106.00 106.00 0.6K
17:03 106.00 106.00 106.00 106.00 0.3K
17:04 106.08 106.12 106.08 106.12 9.9K
17:05 106.12 106.12 106.04 106.04 1.1K
17:06 106.04 106.04 106.04 106.04 0.2K
17:07 106.00 106.00 106.00 106.00 0.1K
17:08 105.98 105.98 105.96 105.96 2.4K
17:09 105.88 105.88 105.88 105.88 0.1K
17:10 105.90 105.90 105.88 105.88 0.4K
17:11 105.88 105.88 105.78 105.78 3.6K
17:12 105.78 105.78 105.76 105.76 0.3K
17:13 105.74 105.74 105.74 105.74 0.2K
17:14 105.80 105.80 105.80 105.80 7.1K
17:15 105.80 105.80 105.74 105.74 2.3K
17:16 105.74 105.78 105.74 105.76 0.5K
17:18 105.78 105.78 105.78 105.78 0.0K
17:19 105.74 105.74 105.74 105.74 0.1K
17:20 105.80 105.80 105.68 105.68 3.2K
17:21 105.66 105.74 105.64 105.74 2.4K
17:22 105.60 105.66 105.60 105.66 1.4K
17:23 105.60 105.60 105.58 105.60 0.7K
17:24 105.66 105.66 105.56 105.56 1.5K
17:30 105.30 105.30 105.30 105.30 1,631.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available