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
09:00 106.08 106.08 105.22 105.34 22.0K
09:01 105.38 105.88 105.38 105.80 2.5K
09:02 105.88 105.88 105.88 105.88 0.0K
09:03 106.10 106.24 105.94 106.24 3.9K
09:04 106.16 106.18 106.16 106.18 0.2K
09:05 105.98 105.98 105.86 105.94 1.2K
09:07 105.96 106.02 105.96 106.02 0.3K
09:09 106.06 106.06 106.06 106.06 0.1K
09:10 106.20 106.20 106.00 106.00 2.0K
09:11 105.90 105.98 105.90 105.98 0.3K
09:12 106.02 106.02 105.86 105.86 0.1K
09:13 105.86 105.86 105.86 105.86 0.1K
09:14 105.92 105.98 105.92 105.98 0.2K
09:15 106.00 106.00 106.00 106.00 0.4K
09:16 106.00 106.06 106.00 106.06 0.3K
09:17 106.06 106.06 106.06 106.06 0.3K
09:18 106.02 106.02 105.90 105.94 1.3K
09:19 105.74 105.74 105.74 105.74 0.2K
09:20 105.72 105.72 105.72 105.72 0.1K
09:21 105.84 105.84 105.84 105.84 0.1K
09:22 105.74 105.74 105.74 105.74 0.0K
09:23 105.74 105.74 105.60 105.60 0.2K
09:24 105.60 105.60 105.50 105.50 0.5K
09:25 105.38 105.60 105.38 105.60 1.7K
09:26 105.64 105.64 105.64 105.64 0.2K
09:27 105.74 105.80 105.74 105.80 0.6K
09:28 105.90 105.90 105.90 105.90 0.2K
09:29 105.80 105.80 105.80 105.80 0.1K
09:30 105.76 105.76 105.76 105.76 0.0K
09:31 105.76 105.76 105.70 105.70 0.3K
09:32 105.72 105.72 105.72 105.72 0.0K
09:34 105.78 105.90 105.78 105.90 0.1K
09:35 105.92 105.92 105.84 105.84 0.1K
09:37 106.00 106.02 106.00 106.02 0.9K
09:38 106.08 106.08 106.08 106.08 1.7K
09:39 106.00 106.00 106.00 106.00 0.2K
09:40 106.00 106.00 106.00 106.00 0.6K
09:41 105.92 105.92 105.80 105.80 1.2K
09:43 105.92 105.92 105.76 105.76 0.1K
09:44 105.80 105.80 105.80 105.80 0.1K
09:45 105.90 105.90 105.74 105.74 0.4K
09:48 105.76 105.76 105.70 105.74 0.3K
09:49 105.82 105.82 105.82 105.82 0.1K
09:50 105.82 105.82 105.82 105.82 0.4K
09:51 105.80 105.80 105.80 105.80 0.1K
09:52 105.92 105.92 105.92 105.92 0.0K
09:54 105.82 105.82 105.82 105.82 0.0K
09:55 105.90 105.90 105.90 105.90 0.3K
09:57 105.94 106.04 105.94 106.04 1.2K
09:58 106.08 106.08 105.98 105.98 0.3K
10:01 105.94 105.94 105.94 105.94 0.4K
10:02 105.92 105.94 105.92 105.94 0.4K
10:04 105.90 105.94 105.90 105.94 0.6K
10:05 105.98 105.98 105.98 105.98 0.2K
10:08 106.00 106.00 106.00 106.00 2.1K
10:10 105.92 105.92 105.82 105.82 1.3K
10:11 105.82 105.82 105.82 105.82 0.2K
10:12 105.80 105.80 105.74 105.74 0.3K
10:16 105.76 105.76 105.68 105.68 0.2K
10:17 105.64 105.64 105.60 105.60 0.3K
10:18 105.58 105.58 105.58 105.58 0.0K
10:19 105.60 105.60 105.60 105.60 0.0K
10:20 105.68 105.76 105.68 105.76 0.1K
10:21 105.84 105.84 105.84 105.84 0.1K
10:24 105.92 105.98 105.92 105.98 0.4K
10:25 106.02 106.02 106.02 106.02 0.4K
10:26 106.12 106.12 106.12 106.12 0.9K
10:29 106.26 106.26 106.16 106.16 0.0K
10:30 106.16 106.30 106.16 106.30 1.0K
10:34 106.36 106.36 106.36 106.36 0.2K
10:35 106.36 106.44 106.36 106.44 0.6K
10:37 106.46 106.46 106.46 106.46 0.0K
10:38 106.42 106.42 106.42 106.42 0.0K
10:40 106.46 106.46 106.46 106.46 0.1K
10:41 106.50 106.50 106.46 106.46 0.0K
10:42 106.46 106.46 106.42 106.42 0.7K
10:44 106.44 106.44 106.44 106.44 0.0K
10:45 106.46 106.46 106.46 106.46 0.0K
10:46 106.56 106.58 106.56 106.58 0.5K
10:47 106.46 106.46 106.46 106.46 1.1K
10:52 106.34 106.34 106.24 106.24 1.5K
10:54 106.16 106.16 106.16 106.16 0.0K
10:55 106.16 106.16 106.06 106.06 0.6K
10:57 106.00 106.08 106.00 106.08 2.1K
10:59 106.06 106.12 106.06 106.12 0.6K
11:00 106.12 106.12 106.12 106.12 0.0K
11:02 106.10 106.10 106.10 106.10 0.4K
11:04 106.10 106.10 106.10 106.10 0.0K
11:05 106.10 106.10 106.10 106.10 0.0K
11:06 106.12 106.12 106.12 106.12 0.0K
11:08 106.06 106.06 106.06 106.06 0.0K
11:10 106.14 106.14 106.14 106.14 0.0K
11:12 106.06 106.08 105.86 105.86 3.0K
11:13 106.00 106.00 106.00 106.00 0.2K
11:14 105.98 105.98 105.98 105.98 0.0K
11:16 105.90 105.90 105.88 105.88 0.2K
11:17 105.82 105.82 105.82 105.82 0.0K
11:18 105.84 105.84 105.84 105.84 0.4K
11:19 105.88 105.88 105.80 105.80 0.7K
11:20 105.84 105.86 105.84 105.86 0.2K
11:21 105.84 105.86 105.84 105.86 0.1K
11:23 105.80 105.80 105.80 105.80 0.4K
11:24 105.86 105.86 105.84 105.84 0.1K
11:25 105.88 105.88 105.88 105.88 0.3K
11:27 105.84 105.84 105.84 105.84 0.7K
11:28 105.90 106.00 105.90 106.00 0.4K
11:29 105.98 105.98 105.84 105.84 1.3K
11:30 105.88 105.88 105.88 105.88 0.4K
11:34 105.84 105.84 105.78 105.78 0.8K
11:35 105.76 105.76 105.76 105.76 0.0K
11:36 105.68 105.68 105.68 105.68 0.2K
11:38 105.80 105.80 105.80 105.80 0.9K
11:39 105.78 105.78 105.78 105.78 0.0K
11:41 105.84 105.98 105.84 105.98 0.9K
11:42 106.12 106.12 106.00 106.00 2.9K
11:43 106.04 106.04 106.04 106.04 0.1K
11:44 106.02 106.14 106.02 106.14 0.3K
11:47 106.10 106.10 106.10 106.10 0.1K
11:48 106.04 106.04 106.04 106.04 0.1K
11:55 106.08 106.08 105.96 105.96 1.0K
11:56 106.00 106.00 105.92 105.96 0.5K
11:58 105.82 105.82 105.82 105.82 1.0K
11:59 105.82 105.82 105.82 105.82 0.8K
12:01 105.82 105.82 105.82 105.82 0.0K
12:02 105.84 105.84 105.78 105.78 0.3K
12:04 105.66 105.66 105.66 105.66 0.2K
12:05 105.64 105.64 105.64 105.64 0.9K
12:06 105.56 105.56 105.50 105.50 0.7K
12:07 105.62 105.62 105.52 105.52 1.6K
12:08 105.42 106.00 105.42 106.00 63.4K
12:09 106.00 106.08 105.98 106.08 1.4K
12:10 106.06 106.14 106.06 106.14 0.9K
12:11 106.00 106.00 105.92 106.00 3.2K
12:13 106.00 106.02 105.86 105.86 0.8K
12:14 105.94 105.94 105.92 105.92 0.2K
12:15 105.94 105.94 105.94 105.94 0.1K
12:16 105.94 105.94 105.94 105.94 0.0K
12:17 105.88 105.88 105.84 105.84 0.5K
12:18 105.84 105.88 105.84 105.88 0.5K
12:19 105.96 105.96 105.88 105.88 1.6K
12:24 105.94 105.94 105.94 105.94 0.0K
12:26 105.98 105.98 105.98 105.98 0.0K
12:29 105.96 105.96 105.96 105.96 0.0K
12:33 106.00 106.00 106.00 106.00 0.0K
12:36 106.10 106.10 106.10 106.10 0.1K
12:37 106.12 106.12 106.12 106.12 0.0K
12:38 106.16 106.16 106.16 106.16 0.0K
12:39 106.16 106.16 106.16 106.16 0.1K
12:41 106.08 106.08 106.08 106.08 0.3K
12:43 106.08 106.10 106.08 106.10 0.1K
12:48 106.08 106.08 106.08 106.08 0.0K
12:50 106.06 106.06 106.06 106.06 0.4K
12:52 106.02 106.02 106.02 106.02 0.3K
12:53 105.90 105.90 105.86 105.86 0.4K
12:54 105.90 105.90 105.90 105.90 1.0K
12:55 105.88 105.92 105.88 105.92 2.0K
12:58 106.00 106.00 106.00 106.00 0.0K
13:01 106.00 106.02 106.00 106.02 0.4K
13:02 106.00 106.00 106.00 106.00 1.6K
13:06 106.12 106.12 106.12 106.12 0.1K
13:07 106.06 106.06 106.06 106.06 0.1K
13:11 106.12 106.12 106.06 106.06 0.1K
13:13 106.14 106.24 106.14 106.24 1.7K
13:14 106.22 106.24 106.22 106.22 0.8K
13:15 106.16 106.16 106.16 106.16 0.1K
13:16 106.18 106.18 106.18 106.18 0.1K
13:27 106.10 106.10 106.10 106.10 0.1K
13:28 106.10 106.10 106.10 106.10 0.4K
13:29 105.96 105.96 105.96 105.96 0.0K
13:32 105.94 105.94 105.94 105.94 0.0K
13:37 105.98 105.98 105.98 105.98 0.1K
13:39 106.00 106.00 106.00 106.00 0.1K
13:40 105.94 105.94 105.94 105.94 0.5K
13:43 105.90 105.90 105.90 105.90 0.0K
13:44 105.90 105.90 105.90 105.90 0.1K
13:46 105.86 105.86 105.86 105.86 0.1K
13:48 105.86 105.86 105.86 105.86 0.1K
13:51 105.86 105.86 105.86 105.86 0.0K
13:52 105.86 105.86 105.86 105.86 0.0K
13:53 105.78 105.78 105.78 105.78 1.5K
13:55 105.68 105.68 105.68 105.68 0.1K
13:58 105.74 105.74 105.74 105.74 0.7K
14:01 105.76 105.78 105.76 105.78 0.2K
14:03 105.84 105.84 105.84 105.84 1.0K
14:04 105.78 105.78 105.78 105.78 0.2K
14:05 105.78 105.78 105.78 105.78 0.0K
14:06 105.68 105.68 105.68 105.68 0.5K
14:07 105.64 105.64 105.60 105.60 0.2K
14:08 105.50 105.50 105.50 105.50 1.1K
14:10 105.58 105.58 105.58 105.58 4.2K
14:11 105.50 105.50 105.50 105.50 2.5K
14:12 105.42 105.42 105.42 105.42 0.1K
14:13 105.40 105.52 105.40 105.52 0.0K
14:18 105.42 105.42 105.40 105.40 0.8K
14:19 105.40 105.40 105.30 105.30 1.6K
14:20 105.34 105.34 105.34 105.34 1.0K
14:23 105.24 105.24 105.24 105.24 0.1K
14:25 105.34 105.34 105.32 105.32 0.3K
14:26 105.34 105.34 105.34 105.34 0.1K
14:27 105.32 105.34 105.32 105.34 0.1K
14:29 105.36 105.42 105.34 105.34 1.9K
14:32 105.26 105.26 105.20 105.20 1.3K
14:34 105.16 105.22 105.16 105.22 0.2K
14:37 105.22 105.24 105.22 105.24 0.8K
14:39 105.26 105.28 105.26 105.28 1.1K
14:44 105.22 105.22 105.14 105.14 0.4K
14:47 105.24 105.24 105.24 105.24 0.0K
14:48 105.16 105.16 105.16 105.16 0.2K
14:49 105.16 105.16 105.16 105.16 0.0K
14:50 105.16 105.20 105.12 105.20 1.1K
14:51 105.20 105.20 105.20 105.20 0.1K
14:53 105.28 105.28 105.28 105.28 0.1K
14:54 105.30 105.30 105.30 105.30 0.2K
14:56 105.22 105.22 105.22 105.22 0.5K
14:57 105.22 105.22 105.22 105.22 0.0K
14:58 105.18 105.18 105.18 105.18 0.0K
15:01 105.14 105.14 105.12 105.12 0.6K
15:04 105.18 105.18 105.18 105.18 0.3K
15:13 105.32 105.32 105.32 105.32 0.0K
15:16 105.32 105.32 105.32 105.32 0.1K
15:20 105.36 105.36 105.36 105.36 0.0K
15:24 105.48 105.48 105.48 105.48 2.2K
15:26 105.62 105.62 105.62 105.62 0.0K
15:28 105.60 105.60 105.60 105.60 0.1K
15:30 105.54 105.54 105.54 105.54 0.1K
15:31 105.44 105.44 105.44 105.44 0.8K
15:32 105.30 105.30 105.30 105.30 0.2K
15:34 105.30 105.30 105.30 105.30 0.3K
15:36 105.14 105.14 105.14 105.14 1.4K
15:39 105.24 105.24 105.24 105.24 0.8K
15:43 105.24 105.24 105.24 105.24 0.6K
15:44 105.20 105.20 105.20 105.20 0.2K
15:47 105.24 105.24 105.24 105.24 0.3K
15:48 105.24 105.40 105.24 105.34 2.7K
15:50 105.30 105.30 105.30 105.30 0.3K
15:51 105.30 105.30 105.30 105.30 0.0K
15:52 105.32 105.32 105.32 105.32 0.1K
15:54 105.38 105.38 105.38 105.38 0.3K
15:55 105.38 105.38 105.38 105.38 0.2K
15:57 105.50 105.50 105.50 105.50 0.0K
15:59 105.42 105.42 105.42 105.42 0.5K
16:01 105.38 105.38 105.38 105.38 0.2K
16:02 105.38 105.38 105.38 105.38 0.1K
16:05 105.42 105.42 105.42 105.42 0.1K
16:06 105.20 105.20 105.16 105.16 1.3K
16:07 105.20 105.20 105.18 105.18 0.2K
16:09 105.28 105.28 105.28 105.28 0.2K
16:12 105.18 105.26 105.18 105.26 0.8K
16:13 105.30 105.30 105.30 105.30 0.0K
16:14 105.32 105.32 105.22 105.22 0.0K
16:15 105.22 105.22 105.22 105.22 0.0K
16:16 105.22 105.22 105.22 105.22 0.3K
16:17 105.18 105.18 105.10 105.10 2.7K
16:18 105.10 105.16 105.06 105.16 0.0K
16:20 105.06 105.06 105.06 105.06 0.2K
16:21 105.06 105.06 105.04 105.04 0.1K
16:22 105.12 105.12 105.12 105.12 0.0K
16:23 105.04 105.04 105.02 105.02 2.0K
16:24 105.04 105.04 105.04 105.04 0.2K
16:25 104.96 104.98 104.90 104.98 13.6K
16:26 104.98 105.08 104.98 105.08 1.7K
16:27 105.08 105.08 105.08 105.08 0.0K
16:28 105.06 105.08 105.06 105.08 0.3K
16:31 105.10 105.24 105.04 105.24 2.4K
16:35 105.18 105.18 105.18 105.18 0.0K
16:36 105.22 105.22 105.22 105.22 0.0K
16:38 105.20 105.20 105.20 105.20 0.0K
16:40 105.20 105.20 105.16 105.16 0.9K
16:41 105.14 105.14 105.14 105.14 0.0K
16:42 105.22 105.22 105.22 105.22 0.6K
16:45 105.18 105.18 105.18 105.18 0.4K
16:46 105.16 105.18 105.16 105.18 0.3K
16:47 105.20 105.20 105.20 105.20 0.1K
16:49 105.24 105.24 105.24 105.24 0.1K
16:50 105.20 105.20 105.20 105.20 0.0K
16:52 105.24 105.24 105.24 105.24 0.7K
16:53 105.14 105.14 105.14 105.14 0.5K
16:54 105.16 105.16 105.14 105.14 0.2K
16:55 105.09 105.09 105.09 105.09 0.5K
16:57 105.12 105.12 105.12 105.12 0.1K
17:00 105.12 105.12 105.12 105.12 0.0K
17:01 105.22 105.24 105.22 105.24 0.9K
17:02 105.26 105.26 105.26 105.26 0.1K
17:06 105.26 105.26 105.26 105.26 0.1K
17:08 105.26 105.26 105.26 105.26 0.1K
17:10 105.30 105.30 105.24 105.24 0.6K
17:11 105.12 105.12 105.12 105.12 0.3K
17:12 105.14 105.14 105.14 105.14 0.0K
17:13 105.14 105.14 105.14 105.14 0.0K
17:14 105.08 105.08 105.08 105.08 0.6K
17:15 105.04 105.04 105.04 105.04 0.3K
17:16 104.96 104.96 104.94 104.94 4.2K
17:17 104.94 104.94 104.94 104.94 0.1K
17:18 104.98 105.02 104.94 105.00 1.5K
17:19 105.02 105.02 105.00 105.00 0.4K
17:20 105.04 105.04 104.96 104.96 0.9K
17:21 104.90 104.98 104.90 104.98 6.3K
17:22 105.00 105.00 104.98 104.98 0.9K
17:23 104.90 104.90 104.90 104.90 0.2K
17:24 104.90 105.00 104.90 104.96 0.4K
17:30 104.90 104.90 104.90 104.90 97.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available