Embracer Group

EMBRACb
🏛️ sweden →
107.92
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 101.02 101.02 100.70 100.72 2.2K
09:01 100.76 101.14 100.76 101.14 0.7K
09:04 101.32 101.32 101.32 101.32 0.1K
09:06 101.02 101.02 101.02 101.02 0.2K
09:08 101.30 101.30 101.30 101.30 0.1K
09:09 101.32 101.32 101.32 101.32 0.4K
09:10 101.28 101.30 101.28 101.30 4.9K
09:11 101.22 101.24 101.22 101.24 2.7K
09:12 101.54 101.56 101.34 101.34 0.0K
09:13 101.56 101.56 101.56 101.56 0.0K
09:14 101.42 101.42 101.42 101.42 0.0K
09:15 101.56 101.56 101.56 101.56 0.0K
09:16 101.48 101.48 101.46 101.46 0.3K
09:17 101.44 101.44 101.40 101.40 0.2K
09:18 101.26 101.26 101.26 101.26 0.1K
09:19 101.16 101.16 101.16 101.16 0.4K
09:23 101.30 101.30 101.20 101.20 0.0K
09:24 101.26 101.26 101.16 101.16 0.4K
09:26 101.20 101.20 101.20 101.20 0.1K
09:27 101.12 101.12 101.12 101.12 0.3K
09:28 101.14 101.14 101.14 101.14 0.0K
09:29 101.00 101.00 101.00 101.00 0.5K
09:30 100.90 100.90 100.90 100.90 0.0K
09:31 100.94 100.94 100.94 100.94 0.1K
09:33 100.94 100.94 100.94 100.94 0.4K
09:34 101.02 101.02 100.98 100.98 2.2K
09:35 100.94 100.94 100.86 100.86 0.4K
09:36 100.86 100.96 100.86 100.96 0.2K
09:37 100.98 101.00 100.98 101.00 0.2K
09:38 101.00 101.00 100.88 100.88 0.8K
09:39 100.90 100.94 100.90 100.90 1.2K
09:41 100.94 100.94 100.94 100.94 0.1K
09:42 100.90 100.92 100.90 100.92 0.3K
09:46 100.90 100.92 100.90 100.92 2.1K
09:47 100.92 101.02 100.92 101.02 0.1K
09:48 101.02 101.02 101.02 101.02 0.0K
09:49 101.02 101.02 100.94 100.94 0.3K
09:50 100.96 100.96 100.96 100.96 1.1K
09:51 100.98 100.98 100.96 100.96 2.4K
09:52 100.94 100.94 100.94 100.94 0.0K
09:53 101.00 101.00 100.72 100.72 0.2K
09:54 100.82 100.82 100.68 100.68 0.1K
09:55 100.76 100.76 100.76 100.76 0.1K
09:56 100.68 100.68 100.62 100.62 0.6K
09:57 100.66 100.66 100.46 100.62 5.4K
09:58 100.64 100.64 100.60 100.60 0.3K
10:00 100.58 100.58 100.58 100.58 0.4K
10:01 100.50 100.50 100.50 100.50 0.1K
10:02 100.64 100.64 100.64 100.64 0.2K
10:03 100.56 100.56 100.52 100.52 0.2K
10:04 100.50 100.50 100.44 100.44 0.6K
10:06 100.44 100.44 100.44 100.44 0.2K
10:07 100.44 100.44 100.36 100.36 0.5K
10:08 100.44 100.44 100.36 100.36 0.5K
10:09 100.36 100.36 100.36 100.36 0.0K
10:10 100.30 100.34 100.22 100.28 3.8K
10:12 100.38 100.38 100.36 100.36 0.8K
10:13 100.36 100.36 100.32 100.32 0.7K
10:14 100.30 100.34 100.30 100.34 0.9K
10:15 100.30 100.30 100.30 100.30 0.1K
10:16 100.34 100.34 100.34 100.34 0.3K
10:17 100.36 100.46 100.36 100.46 2.5K
10:18 100.48 100.48 100.48 100.48 1.0K
10:19 100.52 100.56 100.50 100.50 1.4K
10:20 100.46 100.46 100.46 100.46 0.5K
10:24 100.40 100.40 100.36 100.36 3.8K
10:25 100.30 100.30 100.30 100.30 1.5K
10:26 100.26 100.26 100.26 100.26 0.2K
10:27 100.28 100.28 100.24 100.24 0.2K
10:28 100.40 100.40 100.40 100.40 0.4K
10:29 100.54 100.54 100.50 100.50 0.5K
10:30 100.54 100.54 100.54 100.54 0.0K
10:31 100.54 100.54 100.48 100.48 0.2K
10:32 100.46 100.58 100.46 100.58 2.6K
10:35 100.62 100.62 100.56 100.56 1.0K
10:36 100.54 100.54 100.54 100.54 0.2K
10:39 100.50 100.50 100.50 100.50 0.4K
10:41 100.32 100.38 100.24 100.36 5.9K
10:44 100.34 100.34 100.32 100.32 0.5K
10:45 100.32 100.32 100.32 100.32 0.7K
10:46 100.24 100.36 100.24 100.36 1.1K
10:47 100.48 100.52 100.46 100.48 2.6K
10:50 100.48 100.48 100.42 100.42 0.8K
10:52 100.42 100.42 100.42 100.42 0.1K
10:53 100.64 100.64 100.54 100.54 0.8K
10:55 100.58 100.70 100.58 100.70 0.7K
10:56 101.00 101.10 101.00 101.10 3.2K
10:57 100.90 100.94 100.86 100.86 1.1K
10:58 100.84 100.84 100.66 100.66 0.1K
10:59 100.70 100.70 100.70 100.70 1.0K
11:00 100.56 100.56 100.56 100.56 0.0K
11:02 100.64 100.64 100.64 100.64 0.1K
11:03 100.62 100.62 100.62 100.62 2.1K
11:05 100.58 100.58 100.58 100.58 0.0K
11:07 100.60 100.68 100.60 100.68 0.3K
11:08 100.60 100.60 100.60 100.60 0.6K
11:09 100.60 100.60 100.60 100.60 0.4K
11:10 100.56 100.56 100.56 100.56 0.4K
11:11 100.50 100.52 100.50 100.52 0.1K
11:13 100.50 100.56 100.50 100.56 4.0K
11:14 100.52 100.52 100.52 100.52 0.1K
11:15 100.58 100.60 100.58 100.60 1.0K
11:16 100.54 100.54 100.54 100.54 0.4K
11:17 100.52 100.54 100.52 100.54 0.4K
11:18 100.56 100.56 100.52 100.52 0.4K
11:19 100.52 100.52 100.52 100.52 0.1K
11:20 100.52 100.52 100.46 100.50 1.5K
11:22 100.44 100.48 100.44 100.48 0.2K
11:23 100.50 100.50 100.50 100.50 0.2K
11:25 100.54 100.54 100.54 100.54 0.3K
11:27 100.48 100.48 100.48 100.48 0.3K
11:31 100.48 100.48 100.48 100.48 0.3K
11:32 100.52 100.52 100.52 100.52 0.3K
11:33 100.54 100.54 100.52 100.52 0.4K
11:34 100.54 100.54 100.54 100.54 1.3K
11:37 100.62 100.62 100.54 100.54 0.9K
11:38 100.54 100.54 100.54 100.54 0.1K
11:40 100.60 100.60 100.60 100.60 0.3K
11:41 100.56 100.56 100.56 100.56 1.4K
11:45 100.56 100.56 100.56 100.56 0.0K
11:46 100.56 100.60 100.56 100.56 0.1K
11:48 100.80 101.00 100.80 100.90 12.2K
11:49 100.84 100.84 100.84 100.84 0.6K
11:50 100.78 100.78 100.78 100.78 0.9K
11:51 100.78 100.78 100.64 100.64 0.7K
11:54 100.70 100.70 100.70 100.70 0.2K
11:55 100.74 100.84 100.74 100.84 0.5K
11:57 100.76 100.76 100.66 100.66 0.5K
11:59 100.60 100.60 100.60 100.60 0.4K
12:00 100.46 100.46 100.40 100.40 0.4K
12:01 100.52 100.58 100.52 100.58 0.2K
12:02 100.58 100.58 100.58 100.58 0.4K
12:04 100.54 100.54 100.48 100.48 0.4K
12:07 100.54 100.60 100.54 100.60 0.5K
12:11 100.60 100.60 100.60 100.60 0.5K
12:13 100.60 100.68 100.60 100.68 0.2K
12:15 100.72 100.86 100.72 100.86 0.3K
12:18 100.78 100.78 100.78 100.78 0.0K
12:20 100.82 100.82 100.82 100.82 1.1K
12:21 100.78 100.78 100.78 100.78 1.5K
12:22 100.70 100.86 100.70 100.86 2.4K
12:23 100.86 100.86 100.86 100.86 0.0K
12:24 100.90 100.90 100.90 100.90 2.1K
12:28 100.92 100.92 100.92 100.92 0.0K
12:30 100.94 100.94 100.94 100.94 0.5K
12:31 100.94 100.94 100.92 100.92 0.4K
12:32 100.92 100.92 100.92 100.92 1.0K
12:33 101.00 101.00 101.00 101.00 0.3K
12:34 101.08 101.08 101.04 101.04 1.3K
12:35 101.22 101.22 101.22 101.22 3.5K
12:36 101.24 101.24 101.24 101.24 0.0K
12:37 101.20 101.20 101.20 101.20 1.9K
12:38 101.20 101.20 101.20 101.20 0.4K
12:39 101.20 101.20 101.20 101.20 0.4K
12:40 101.36 101.36 101.36 101.36 3.2K
12:48 101.42 101.42 101.36 101.36 1.0K
12:50 101.30 101.30 101.30 101.30 0.7K
12:52 101.24 101.24 101.20 101.20 0.9K
12:53 101.16 101.16 101.16 101.16 0.2K
12:55 101.20 101.20 101.20 101.20 0.0K
12:57 101.20 101.20 101.16 101.16 0.5K
12:59 101.18 101.24 101.18 101.24 1.0K
13:00 101.28 101.28 101.26 101.26 0.8K
13:01 101.30 101.30 101.30 101.30 0.5K
13:03 101.26 101.26 101.26 101.26 2.1K
13:04 101.28 101.28 101.28 101.28 0.3K
13:06 101.20 101.20 101.20 101.20 0.1K
13:08 101.32 101.34 101.32 101.34 0.0K
13:10 101.26 101.26 101.26 101.26 0.1K
13:11 101.24 101.24 101.24 101.24 0.4K
13:12 101.30 101.30 101.30 101.30 0.0K
13:13 101.30 101.30 101.30 101.30 0.1K
13:16 101.34 101.34 101.34 101.34 1.8K
13:25 101.36 101.36 101.32 101.32 1.3K
13:31 101.28 101.28 101.28 101.28 0.0K
13:33 101.30 101.34 101.30 101.34 1.3K
13:34 101.30 101.30 101.30 101.30 1.0K
13:35 101.32 101.32 101.32 101.32 0.0K
13:36 101.34 101.34 101.34 101.34 0.0K
13:37 101.32 101.32 101.30 101.30 1.2K
13:39 101.30 101.30 101.30 101.30 0.0K
13:40 101.30 101.30 101.30 101.30 0.1K
13:41 101.30 101.30 101.30 101.30 0.4K
13:43 101.28 101.28 101.28 101.28 0.7K
13:45 101.26 101.26 101.26 101.26 0.2K
13:46 101.24 101.24 101.24 101.24 0.1K
13:49 101.36 101.40 101.36 101.40 1.9K
13:50 101.44 101.50 101.44 101.46 0.8K
13:53 101.46 101.52 101.36 101.36 2.2K
13:55 101.34 101.34 101.34 101.34 0.1K
13:57 101.32 101.32 101.32 101.32 0.4K
13:58 101.28 101.32 101.28 101.32 0.2K
13:59 101.24 101.24 101.22 101.22 0.3K
14:01 101.26 101.28 101.26 101.28 0.4K
14:02 101.28 101.32 101.28 101.32 0.3K
14:05 101.32 101.32 101.32 101.32 2.0K
14:06 101.22 101.22 101.22 101.22 0.1K
14:07 101.22 101.22 101.22 101.22 0.0K
14:09 101.22 101.22 101.22 101.22 0.1K
14:11 101.16 101.16 101.16 101.16 0.2K
14:13 101.12 101.12 101.06 101.06 0.1K
14:14 101.06 101.06 101.06 101.06 0.2K
14:17 101.00 101.02 101.00 101.02 0.4K
14:20 101.06 101.06 101.06 101.06 0.0K
14:24 101.00 101.00 101.00 101.00 0.5K
14:25 101.06 101.10 101.06 101.10 0.1K
14:26 101.12 101.12 101.12 101.12 0.1K
14:27 101.06 101.06 101.06 101.06 0.0K
14:29 101.06 101.06 101.06 101.06 0.1K
14:30 101.04 101.04 101.04 101.04 0.1K
14:33 101.00 101.00 100.96 100.96 0.1K
14:34 101.00 101.00 101.00 101.00 0.3K
14:35 101.03 101.03 101.03 101.03 0.0K
14:38 100.96 100.98 100.96 100.98 0.6K
14:40 100.94 100.94 100.94 100.94 0.0K
14:41 101.02 101.02 101.00 101.00 0.4K
14:43 101.00 101.06 101.00 101.04 0.1K
14:45 101.08 101.08 101.08 101.08 0.1K
14:49 101.04 101.04 101.02 101.02 0.3K
14:50 101.00 101.00 101.00 101.00 0.0K
14:53 100.98 100.98 100.98 100.98 0.0K
14:54 100.92 100.92 100.88 100.88 0.2K
14:56 100.96 100.96 100.92 100.92 0.2K
14:57 100.92 100.92 100.88 100.88 0.1K
14:59 100.84 100.84 100.84 100.84 0.3K
15:00 100.82 100.82 100.82 100.82 0.1K
15:05 100.84 100.84 100.84 100.84 0.1K
15:08 100.88 100.88 100.84 100.84 0.7K
15:12 100.90 100.92 100.90 100.92 0.1K
15:15 100.90 100.90 100.90 100.90 0.2K
15:16 100.88 100.88 100.88 100.88 0.0K
15:18 100.90 100.90 100.90 100.90 1.2K
15:21 100.94 100.94 100.94 100.94 0.0K
15:22 100.94 101.08 100.94 101.08 1.3K
15:23 101.10 101.10 101.10 101.10 0.2K
15:28 101.02 101.02 100.98 100.98 2.1K
15:30 101.02 101.02 101.02 101.02 0.2K
15:31 101.00 101.00 101.00 101.00 1.0K
15:32 101.00 101.00 101.00 101.00 1.6K
15:37 101.02 101.02 101.02 101.02 0.5K
15:38 101.24 101.24 101.08 101.08 5.8K
15:39 101.08 101.08 101.08 101.08 0.2K
15:40 101.06 101.06 101.04 101.04 1.4K
15:41 100.94 101.00 100.90 101.00 1.6K
15:44 101.04 101.04 101.04 101.04 0.4K
15:47 101.02 101.02 101.02 101.02 0.2K
15:49 101.30 101.30 101.30 101.30 0.1K
15:50 101.46 101.46 101.46 101.46 0.0K
15:53 101.44 101.44 101.44 101.44 0.1K
15:54 101.56 101.58 101.56 101.58 2.0K
15:55 101.52 101.52 101.46 101.46 2.0K
15:56 101.44 101.44 101.44 101.44 0.1K
15:57 101.46 101.46 101.46 101.46 0.7K
15:58 101.42 101.42 101.42 101.42 0.1K
15:59 101.52 101.54 101.52 101.54 0.6K
16:00 101.46 101.80 101.46 101.80 1.5K
16:01 101.88 101.88 101.88 101.88 0.4K
16:02 101.96 101.96 101.88 101.88 0.5K
16:03 101.84 101.84 101.84 101.84 0.1K
16:04 101.84 101.84 101.80 101.80 0.6K
16:05 101.76 101.76 101.76 101.76 0.9K
16:06 101.80 101.88 101.80 101.88 0.5K
16:07 101.98 102.22 101.98 102.18 9.1K
16:08 102.50 102.56 102.40 102.44 6.1K
16:09 102.38 102.38 102.32 102.36 0.9K
16:10 102.30 102.32 102.24 102.24 1.7K
16:11 102.18 102.18 102.18 102.18 0.2K
16:12 102.06 102.06 102.06 102.06 0.0K
16:13 102.16 102.18 102.16 102.18 0.6K
16:14 102.14 102.14 102.10 102.14 0.9K
16:15 102.22 102.22 102.22 102.22 0.3K
16:16 102.24 102.24 102.18 102.18 2.5K
16:17 102.10 102.10 102.08 102.08 0.2K
16:18 102.06 102.06 102.04 102.04 0.5K
16:19 101.96 101.96 101.96 101.96 0.7K
16:21 101.92 101.92 101.90 101.90 0.4K
16:22 101.90 101.90 101.90 101.90 0.4K
16:23 101.96 102.00 101.96 102.00 1.2K
16:24 101.96 102.00 101.96 102.00 0.6K
16:26 102.00 102.08 102.00 102.08 0.6K
16:28 102.10 102.10 102.06 102.06 3.0K
16:29 102.06 102.26 102.06 102.26 24.6K
16:30 102.26 102.26 102.24 102.24 0.2K
16:31 102.20 102.22 102.20 102.22 2.3K
16:32 102.24 102.26 102.24 102.26 0.9K
16:33 102.24 102.28 102.24 102.24 1.3K
16:34 102.24 102.24 102.24 102.24 0.5K
16:35 102.22 102.28 102.22 102.28 0.0K
16:36 102.20 102.20 102.10 102.10 1.0K
16:37 102.06 102.06 102.04 102.04 0.1K
16:38 102.04 102.04 102.04 102.04 0.8K
16:39 102.00 102.00 102.00 102.00 1.1K
16:40 102.04 102.04 102.04 102.04 0.5K
16:42 101.94 101.94 101.94 101.94 0.7K
16:44 101.92 102.02 101.92 102.02 2.8K
16:46 102.08 102.08 102.08 102.08 0.1K
16:47 102.12 102.18 102.12 102.18 0.9K
16:49 102.08 102.08 102.08 102.08 0.2K
16:50 102.06 102.06 101.86 101.86 3.6K
16:53 101.86 101.86 101.86 101.86 0.3K
16:55 101.88 101.88 101.88 101.88 0.2K
16:56 101.84 101.84 101.84 101.84 0.2K
16:57 101.84 101.84 101.84 101.84 0.3K
16:59 101.92 101.92 101.92 101.92 0.0K
17:00 101.96 101.96 101.88 101.88 2.8K
17:02 101.92 101.92 101.92 101.92 0.3K
17:03 101.92 101.96 101.92 101.96 0.4K
17:04 101.94 101.94 101.94 101.94 0.2K
17:06 101.88 101.88 101.88 101.88 0.2K
17:08 101.84 101.84 101.74 101.80 0.9K
17:10 101.78 101.86 101.78 101.84 0.9K
17:13 101.76 101.82 101.76 101.82 0.1K
17:14 101.72 101.76 101.72 101.76 0.1K
17:15 101.76 101.76 101.70 101.70 0.5K
17:16 101.70 101.70 101.70 101.70 0.3K
17:17 101.72 101.72 101.72 101.72 0.3K
17:18 101.74 101.84 101.74 101.84 0.5K
17:19 101.82 101.82 101.72 101.72 0.4K
17:20 101.80 101.80 101.80 101.80 0.5K
17:21 101.92 101.92 101.92 101.92 0.2K
17:22 101.92 102.06 101.92 102.06 0.7K
17:23 102.04 102.04 102.00 102.00 2.4K
17:24 102.00 102.00 101.96 101.96 0.4K
17:30 101.58 101.58 101.58 101.58 251.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available