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
09:00 108.00 108.12 108.00 108.12 5.2K
09:01 107.96 108.00 107.94 107.98 0.4K
09:02 107.88 107.88 107.88 107.88 0.4K
09:03 107.74 107.88 107.74 107.88 1.0K
09:04 107.98 108.16 107.98 108.10 1.3K
09:05 108.12 108.12 108.12 108.12 0.2K
09:06 108.00 108.00 108.00 108.00 0.2K
09:07 107.98 107.98 107.80 107.80 0.2K
09:08 107.80 107.80 107.74 107.74 0.2K
09:09 107.70 107.70 107.36 107.36 1.0K
09:10 107.34 107.54 107.34 107.50 1.3K
09:11 107.42 107.56 107.36 107.36 3.3K
09:12 107.48 107.48 107.32 107.32 0.0K
09:13 107.30 107.32 107.20 107.32 4.0K
09:14 107.20 107.20 107.14 107.14 1.6K
09:15 107.26 107.26 107.26 107.26 0.0K
09:16 107.36 107.36 107.24 107.32 0.8K
09:18 107.32 107.32 107.30 107.30 0.2K
09:19 107.30 107.38 107.30 107.38 0.3K
09:20 107.42 107.42 107.32 107.32 0.2K
09:21 107.28 107.28 107.28 107.28 0.2K
09:22 107.28 107.28 107.28 107.28 0.0K
09:25 107.40 107.46 107.40 107.40 0.4K
09:26 107.40 107.40 107.40 107.40 0.2K
09:27 107.34 107.34 107.34 107.34 0.2K
09:28 107.40 107.40 107.32 107.32 1.2K
09:29 107.26 107.26 107.26 107.26 0.0K
09:30 107.42 107.42 107.30 107.30 0.8K
09:31 107.34 107.50 107.34 107.50 0.6K
09:32 107.56 107.58 107.56 107.58 0.4K
09:33 107.76 107.94 107.76 107.94 0.3K
09:35 107.90 108.02 107.90 108.02 0.4K
09:36 108.10 108.10 108.04 108.04 0.2K
09:37 107.90 107.90 107.90 107.90 0.1K
09:38 107.98 108.06 107.90 107.90 1.8K
09:39 107.86 107.92 107.74 107.92 0.3K
09:40 107.96 107.96 107.94 107.94 1.3K
09:43 108.18 108.20 108.18 108.20 3.9K
09:45 108.16 108.16 108.10 108.10 0.6K
09:46 108.12 108.22 108.10 108.22 0.1K
09:48 108.06 108.12 108.06 108.12 0.4K
09:49 108.10 108.10 108.00 108.00 0.3K
09:50 107.96 108.02 107.96 108.02 0.2K
09:51 107.98 107.98 107.96 107.96 0.2K
09:52 107.94 107.94 107.94 107.94 0.4K
09:54 108.02 108.02 107.86 107.86 0.1K
09:55 108.02 108.02 108.02 108.02 0.5K
09:56 107.98 108.00 107.98 108.00 0.3K
09:57 107.84 108.00 107.84 108.00 0.0K
09:58 107.84 107.94 107.84 107.94 0.3K
10:02 107.84 107.84 107.82 107.82 0.0K
10:04 107.82 107.82 107.82 107.82 0.0K
10:06 107.94 107.96 107.80 107.80 0.5K
10:07 107.84 107.84 107.66 107.66 3.0K
10:08 107.84 107.84 107.84 107.84 0.5K
10:09 107.70 107.70 107.62 107.62 1.1K
10:10 107.66 107.66 107.66 107.66 0.0K
10:11 107.66 107.66 107.66 107.66 0.0K
10:12 107.60 107.60 107.60 107.60 0.1K
10:17 107.72 107.72 107.72 107.72 1.0K
10:19 107.64 107.74 107.64 107.74 0.1K
10:20 107.64 107.64 107.56 107.56 0.2K
10:21 107.52 107.60 107.52 107.52 0.2K
10:23 107.52 107.52 107.50 107.50 0.7K
10:26 107.52 107.52 107.52 107.52 0.4K
10:27 107.52 107.52 107.52 107.52 0.0K
10:28 107.56 107.56 107.52 107.52 0.1K
10:29 107.62 107.62 107.62 107.62 0.0K
10:30 107.62 107.62 107.62 107.62 0.0K
10:32 107.70 107.70 107.70 107.70 0.1K
10:35 107.64 107.64 107.64 107.64 0.2K
10:37 107.70 107.70 107.70 107.70 0.0K
10:38 107.70 107.72 107.70 107.72 0.6K
10:41 107.78 107.78 107.78 107.78 0.0K
10:42 107.78 107.78 107.78 107.78 0.1K
10:44 107.78 107.78 107.78 107.78 0.0K
10:45 107.74 107.74 107.74 107.74 0.2K
10:46 107.66 107.70 107.66 107.70 0.1K
10:47 107.70 107.70 107.70 107.70 0.1K
10:49 107.76 107.76 107.72 107.72 0.1K
10:51 107.72 107.76 107.72 107.76 0.1K
10:52 107.76 107.78 107.76 107.78 0.8K
10:53 107.82 107.82 107.82 107.82 0.0K
10:58 107.82 107.88 107.80 107.80 3.0K
10:59 107.74 107.76 107.74 107.76 0.3K
11:03 107.82 107.86 107.82 107.86 0.0K
11:06 107.84 107.84 107.82 107.82 0.0K
11:12 107.78 107.78 107.78 107.78 1.0K
11:13 107.78 107.84 107.70 107.84 0.9K
11:16 107.86 107.86 107.86 107.86 0.6K
11:17 107.90 107.94 107.90 107.90 1.1K
11:18 107.94 107.96 107.88 107.96 0.2K
11:19 108.00 108.00 107.98 107.98 0.4K
11:25 107.72 107.72 107.70 107.70 1.3K
11:28 107.58 107.58 107.58 107.58 0.3K
11:29 107.66 107.66 107.66 107.66 0.3K
11:30 107.60 107.60 107.60 107.60 0.0K
11:31 107.60 107.60 107.60 107.60 0.1K
11:33 107.58 107.58 107.42 107.42 1.3K
11:35 107.34 107.34 107.34 107.34 0.1K
11:36 107.30 107.40 107.30 107.38 0.1K
11:37 107.38 107.38 107.38 107.38 0.0K
11:38 107.40 107.40 107.40 107.40 0.1K
11:40 107.38 107.44 107.38 107.44 0.3K
11:41 107.36 107.40 107.36 107.40 0.0K
11:42 107.40 107.40 107.40 107.40 0.0K
11:43 107.40 107.40 107.40 107.40 0.2K
11:44 107.40 107.40 107.38 107.38 0.2K
11:47 107.50 107.52 107.50 107.52 0.7K
11:48 107.46 107.46 107.46 107.46 0.0K
11:49 107.46 107.50 107.46 107.50 0.2K
11:52 107.50 107.50 107.50 107.50 0.0K
11:55 107.50 107.50 107.48 107.48 1.0K
11:57 107.50 107.50 107.46 107.46 1.0K
11:58 107.52 107.52 107.52 107.52 1.3K
11:59 107.46 107.46 107.38 107.38 10.0K
12:00 107.38 107.38 107.32 107.36 1.0K
12:03 107.34 107.34 107.34 107.34 0.1K
12:05 107.40 107.40 107.40 107.40 1.4K
12:06 107.37 107.40 107.37 107.40 1.0K
12:07 107.48 107.54 107.48 107.54 0.1K
12:08 107.56 107.56 107.56 107.56 0.6K
12:09 107.54 107.54 107.54 107.54 0.1K
12:10 107.54 107.54 107.54 107.54 1.2K
12:11 107.40 107.40 107.40 107.40 0.0K
12:13 107.34 107.34 107.34 107.34 0.8K
12:14 107.34 107.34 107.34 107.34 0.0K
12:15 107.36 107.36 107.36 107.36 0.0K
12:17 107.36 107.36 107.36 107.36 0.0K
12:18 107.44 107.44 107.44 107.44 2.0K
12:20 107.48 107.58 107.48 107.58 0.3K
12:23 107.66 107.70 107.64 107.64 0.8K
12:27 107.64 107.64 107.64 107.64 0.2K
12:29 107.54 107.54 107.54 107.54 0.2K
12:30 107.50 107.50 107.50 107.50 0.2K
12:31 107.42 107.44 107.42 107.44 1.0K
12:32 107.50 107.50 107.38 107.38 0.1K
12:33 107.34 107.34 107.34 107.34 1.7K
12:34 107.34 107.44 107.34 107.44 0.3K
12:37 107.38 107.38 107.38 107.38 0.1K
12:38 107.38 107.38 107.38 107.38 0.0K
12:39 107.38 107.38 107.38 107.38 0.2K
12:40 107.34 107.34 107.32 107.32 0.9K
12:41 107.30 107.70 107.30 107.70 1.9K
12:42 107.60 107.60 107.60 107.60 0.1K
12:43 107.56 107.56 107.56 107.56 0.1K
12:44 107.56 107.56 107.56 107.56 0.1K
12:46 107.54 107.54 107.54 107.54 0.0K
12:48 107.54 107.54 107.54 107.54 0.1K
12:49 107.50 107.50 107.50 107.50 0.1K
12:50 107.58 107.58 107.58 107.58 0.0K
12:52 107.50 107.50 107.48 107.48 0.0K
12:55 107.56 107.56 107.56 107.56 0.0K
12:57 107.58 107.58 107.58 107.58 0.2K
12:59 107.70 107.70 107.70 107.70 3.4K
13:00 107.70 107.70 107.70 107.70 0.3K
13:01 107.72 107.72 107.70 107.70 0.2K
13:08 107.66 107.66 107.66 107.66 0.0K
13:10 107.68 107.68 107.68 107.68 0.0K
13:13 107.60 107.60 107.60 107.60 0.0K
13:14 107.60 107.60 107.60 107.60 0.2K
13:15 107.62 107.68 107.62 107.68 0.0K
13:19 107.60 107.60 107.60 107.60 0.0K
13:22 107.62 107.62 107.62 107.62 0.0K
13:23 107.62 107.62 107.62 107.62 0.5K
13:25 107.62 107.62 107.62 107.62 0.1K
13:26 107.56 107.56 107.56 107.56 0.1K
13:27 107.56 107.56 107.56 107.56 0.1K
13:28 107.66 107.66 107.66 107.66 0.2K
13:29 107.68 107.70 107.64 107.70 0.1K
13:33 107.66 107.66 107.66 107.66 0.1K
13:34 107.66 107.66 107.66 107.66 0.1K
13:35 107.66 107.70 107.66 107.70 1.0K
13:39 107.68 107.68 107.68 107.68 0.1K
13:40 107.68 107.70 107.64 107.64 0.7K
13:43 107.70 107.70 107.70 107.70 0.3K
13:44 107.72 107.72 107.72 107.72 0.0K
13:47 107.66 107.66 107.66 107.66 0.6K
13:50 107.74 107.74 107.70 107.70 0.1K
13:55 107.76 107.76 107.70 107.70 0.6K
13:56 107.64 107.70 107.64 107.70 1.3K
13:57 107.64 107.64 107.64 107.64 0.2K
14:00 107.64 107.64 107.64 107.64 0.0K
14:03 107.64 107.70 107.64 107.70 0.2K
14:04 107.64 107.64 107.58 107.64 0.6K
14:08 107.64 107.64 107.64 107.64 0.3K
14:10 107.54 107.58 107.54 107.54 0.7K
14:12 107.70 107.70 107.70 107.70 0.6K
14:13 107.64 107.64 107.58 107.58 1.0K
14:16 107.60 107.60 107.54 107.54 0.7K
14:17 107.60 107.60 107.60 107.60 0.0K
14:18 107.60 107.60 107.50 107.50 0.9K
14:19 107.56 107.56 107.56 107.56 0.2K
14:20 107.54 107.54 107.54 107.54 0.2K
14:21 107.48 107.48 107.48 107.48 0.8K
14:24 107.44 107.44 107.44 107.44 0.7K
14:25 107.50 107.50 107.50 107.50 0.1K
14:27 107.50 107.50 107.50 107.50 0.0K
14:28 107.44 107.44 107.44 107.44 0.5K
14:31 107.40 107.50 107.40 107.50 4.2K
14:32 107.56 107.56 107.56 107.56 0.1K
14:34 107.54 107.54 107.54 107.54 0.1K
14:36 107.48 107.48 107.48 107.48 0.0K
14:39 107.50 107.50 107.50 107.50 0.5K
14:40 107.48 107.48 107.48 107.48 0.1K
14:41 107.54 107.58 107.54 107.58 3.1K
14:45 107.50 107.50 107.46 107.46 0.3K
14:49 107.48 107.48 107.48 107.48 0.3K
14:52 107.44 107.44 107.44 107.44 0.2K
14:56 107.58 107.58 107.58 107.58 0.0K
14:58 107.52 107.52 107.52 107.52 0.0K
15:01 107.46 107.50 107.46 107.50 0.2K
15:04 107.62 107.62 107.62 107.62 3.1K
15:05 107.58 107.58 107.58 107.58 0.0K
15:06 107.58 107.58 107.58 107.58 0.1K
15:09 107.54 107.54 107.54 107.54 0.0K
15:11 107.54 107.54 107.54 107.54 0.1K
15:12 107.50 107.62 107.50 107.62 1.0K
15:15 107.62 107.62 107.60 107.60 1.9K
15:16 107.64 107.64 107.60 107.60 1.2K
15:17 107.66 107.66 107.60 107.60 1.4K
15:18 107.68 107.78 107.68 107.76 0.5K
15:22 107.76 107.76 107.76 107.76 0.2K
15:24 107.76 107.76 107.74 107.74 0.2K
15:29 107.74 107.74 107.72 107.72 0.0K
15:31 107.80 107.82 107.80 107.82 1.5K
15:32 107.96 108.00 107.96 108.00 1.3K
15:33 108.02 108.02 108.02 108.02 0.0K
15:35 107.96 107.96 107.96 107.96 0.2K
15:36 107.92 107.92 107.92 107.92 0.3K
15:37 107.92 107.92 107.92 107.92 0.0K
15:38 107.90 107.90 107.88 107.88 0.8K
15:39 107.92 107.94 107.92 107.94 0.5K
15:40 108.00 108.00 108.00 108.00 0.0K
15:43 108.10 108.10 108.10 108.10 1.7K
15:45 108.18 108.18 108.18 108.18 0.0K
15:46 108.06 108.06 108.06 108.06 0.6K
15:47 108.06 108.06 108.06 108.06 0.7K
15:50 108.14 108.20 108.14 108.20 4.0K
15:51 108.20 108.20 108.20 108.20 0.1K
15:53 108.16 108.16 108.16 108.16 0.0K
15:54 108.12 108.12 108.06 108.06 0.3K
15:55 108.06 108.06 108.06 108.06 0.1K
15:56 108.06 108.06 108.06 108.06 0.0K
15:57 108.06 108.10 108.04 108.10 0.6K
15:59 108.12 108.12 108.08 108.12 0.4K
16:00 108.10 108.10 108.10 108.10 0.1K
16:01 108.02 108.02 108.02 108.02 0.3K
16:02 108.08 108.08 108.04 108.04 0.4K
16:03 108.04 108.10 108.02 108.02 0.7K
16:04 108.08 108.14 108.08 108.14 5.9K
16:05 108.12 108.12 108.12 108.12 2.7K
16:06 108.16 108.16 108.14 108.14 0.3K
16:07 108.14 108.14 108.14 108.14 0.1K
16:08 108.14 108.14 108.14 108.14 0.1K
16:10 108.08 108.08 108.08 108.08 0.1K
16:11 108.08 108.08 108.08 108.08 0.0K
16:13 108.08 108.08 108.06 108.08 0.6K
16:14 108.06 108.08 108.06 108.08 0.3K
16:15 108.08 108.08 108.08 108.08 0.2K
16:17 108.00 108.04 108.00 108.04 0.7K
16:19 108.06 108.06 108.04 108.04 0.4K
16:20 108.02 108.02 108.02 108.02 0.1K
16:21 108.00 108.04 108.00 108.04 1.3K
16:25 108.00 108.00 107.96 107.96 11.3K
16:27 108.00 108.00 108.00 108.00 0.1K
16:28 108.00 108.00 108.00 108.00 0.3K
16:31 108.02 108.04 107.94 107.94 1.2K
16:32 107.98 108.02 107.94 108.02 1.4K
16:34 108.04 108.06 108.04 108.06 0.3K
16:37 108.10 108.16 108.10 108.16 2.0K
16:38 108.16 108.16 108.16 108.16 0.0K
16:40 108.10 108.10 108.10 108.10 1.9K
16:43 108.14 108.14 108.08 108.08 0.5K
16:44 108.12 108.12 108.12 108.12 0.1K
16:45 108.08 108.10 108.08 108.10 1.8K
16:46 108.08 108.10 108.08 108.10 0.1K
16:48 108.04 108.04 108.00 108.02 0.4K
16:49 107.96 107.96 107.96 107.96 0.6K
16:50 108.06 108.06 108.06 108.06 0.4K
16:53 108.10 108.10 108.10 108.10 1.3K
16:54 108.10 108.10 108.10 108.10 0.2K
16:55 108.06 108.06 108.06 108.06 0.0K
16:58 108.02 108.02 108.00 108.00 0.4K
17:01 108.12 108.12 108.08 108.08 0.6K
17:03 108.14 108.14 108.04 108.04 0.7K
17:04 108.10 108.10 108.08 108.08 0.0K
17:05 108.04 108.04 108.04 108.04 0.1K
17:07 108.04 108.04 108.04 108.04 0.0K
17:08 108.08 108.08 108.08 108.08 0.1K
17:09 108.08 108.08 108.08 108.08 0.0K
17:10 108.04 108.04 108.04 108.04 0.1K
17:11 108.00 108.00 107.96 107.96 0.2K
17:12 107.98 107.98 107.92 107.92 0.2K
17:13 107.90 107.94 107.84 107.84 0.6K
17:14 107.90 107.90 107.90 107.90 0.6K
17:15 107.90 107.90 107.82 107.82 0.4K
17:16 107.88 107.88 107.78 107.80 1.8K
17:17 107.90 107.90 107.90 107.90 0.9K
17:18 107.94 107.94 107.94 107.94 0.4K
17:20 107.92 107.98 107.92 107.98 0.5K
17:21 108.00 108.02 108.00 108.02 0.6K
17:23 108.04 108.06 107.98 107.98 1.4K
17:24 107.86 107.98 107.78 107.98 10.8K
17:30 108.20 108.20 108.20 108.20 166.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available