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
09:00 103.80 103.80 103.80 103.80 2.7K
09:01 103.44 103.44 103.44 103.44 0.3K
09:03 103.20 103.20 102.96 102.96 1.2K
09:04 103.10 103.10 103.10 103.10 0.2K
09:05 103.26 103.26 103.20 103.20 0.3K
09:06 103.22 103.44 103.22 103.44 0.0K
09:07 103.28 103.28 103.14 103.14 0.3K
09:10 103.26 103.26 103.26 103.26 0.0K
09:11 103.26 103.26 103.26 103.26 0.0K
09:13 103.34 103.34 103.26 103.26 0.1K
09:14 103.24 103.24 103.24 103.24 0.1K
09:15 103.22 103.30 103.22 103.30 0.5K
09:16 103.40 103.46 103.30 103.30 2.5K
09:20 103.16 103.16 103.16 103.16 0.2K
09:21 103.04 103.08 103.04 103.08 0.8K
09:23 103.36 103.36 103.20 103.20 1.1K
09:24 103.24 103.24 103.24 103.24 0.0K
09:28 103.34 103.34 103.34 103.34 2.0K
09:29 103.30 103.30 103.24 103.24 0.1K
09:31 103.24 103.30 103.24 103.30 0.9K
09:33 103.24 103.24 103.06 103.06 0.9K
09:34 103.06 103.06 103.06 103.06 0.1K
09:35 103.02 103.02 103.02 103.02 0.0K
09:36 103.14 103.14 103.10 103.10 0.1K
09:37 103.14 103.14 103.10 103.10 0.6K
09:38 103.00 103.28 103.00 103.28 2.6K
09:40 103.22 103.22 103.22 103.22 0.0K
09:41 103.30 103.30 103.24 103.28 0.3K
09:43 103.30 103.30 103.30 103.30 0.0K
09:45 103.28 103.28 103.28 103.28 0.2K
09:46 103.28 103.28 103.28 103.28 0.0K
09:47 103.56 103.70 103.56 103.58 9.3K
09:48 103.48 103.48 103.48 103.48 0.6K
09:49 103.54 103.54 103.54 103.54 0.5K
09:51 103.46 103.56 103.46 103.56 0.1K
09:52 103.56 103.66 103.56 103.66 0.1K
09:53 103.58 103.58 103.58 103.58 0.1K
09:55 103.66 103.66 103.66 103.66 0.0K
09:57 103.56 103.56 103.54 103.54 0.8K
09:58 103.30 103.30 103.14 103.14 9.8K
10:00 103.06 103.24 103.00 103.24 0.5K
10:01 103.12 103.42 103.12 103.42 6.5K
10:02 103.54 103.56 103.44 103.44 0.5K
10:03 103.42 103.42 103.42 103.42 0.1K
10:04 103.42 103.42 103.34 103.34 0.1K
10:05 103.50 103.52 103.48 103.48 0.9K
10:07 103.44 103.44 103.44 103.44 0.0K
10:10 103.40 103.40 103.40 103.40 0.0K
10:11 103.38 103.38 103.36 103.36 2.5K
10:12 103.30 103.30 103.28 103.28 0.2K
10:15 103.48 103.48 103.36 103.36 0.4K
10:16 103.36 103.36 103.36 103.36 0.0K
10:17 103.28 103.28 103.28 103.28 0.0K
10:18 103.36 103.46 103.36 103.40 0.5K
10:20 103.46 103.46 103.38 103.42 0.4K
10:21 103.48 103.48 103.48 103.48 0.2K
10:23 103.42 103.42 103.42 103.42 1.0K
10:26 103.54 103.66 103.54 103.66 2.2K
10:27 103.58 103.58 103.56 103.56 0.1K
10:28 103.66 103.66 103.66 103.66 0.1K
10:29 103.62 103.62 103.62 103.62 0.0K
10:30 103.70 103.80 103.70 103.80 0.3K
10:32 103.76 103.76 103.76 103.76 0.1K
10:33 103.70 103.78 103.70 103.78 0.3K
10:34 103.80 103.80 103.80 103.80 0.1K
10:35 103.82 103.82 103.82 103.82 0.2K
10:37 103.88 103.88 103.88 103.88 2.2K
10:38 103.80 103.80 103.80 103.80 0.0K
10:39 103.86 103.86 103.78 103.78 1.0K
10:40 103.78 103.78 103.68 103.68 0.2K
10:41 103.68 103.68 103.68 103.68 0.1K
10:42 103.64 103.64 103.64 103.64 0.0K
10:44 103.64 103.64 103.64 103.64 0.1K
10:45 103.70 103.70 103.56 103.56 2.2K
10:46 103.70 103.70 103.70 103.70 0.1K
10:49 103.68 103.68 103.68 103.68 1.5K
10:51 103.70 103.88 103.70 103.88 2.2K
10:52 103.84 103.84 103.84 103.84 0.1K
10:53 103.82 104.02 103.80 104.02 2.9K
10:54 103.92 103.92 103.92 103.92 0.1K
10:55 103.90 104.04 103.90 104.04 0.6K
10:56 103.96 103.96 103.96 103.96 0.2K
10:57 103.94 103.94 103.88 103.88 0.2K
10:58 103.80 103.86 103.80 103.86 0.9K
10:59 103.78 103.78 103.78 103.78 0.0K
11:00 103.90 103.92 103.90 103.90 5.5K
11:01 103.82 103.88 103.78 103.78 0.7K
11:04 103.82 103.82 103.82 103.82 0.1K
11:05 103.76 103.76 103.76 103.76 0.4K
11:06 103.70 103.70 103.70 103.70 0.3K
11:07 103.62 103.62 103.62 103.62 0.1K
11:08 103.72 103.76 103.72 103.76 0.5K
11:10 103.80 103.80 103.80 103.80 0.0K
11:12 103.84 103.84 103.82 103.82 0.3K
11:13 103.82 103.88 103.82 103.88 0.2K
11:14 103.94 103.94 103.74 103.74 0.9K
11:16 103.68 103.68 103.68 103.68 0.0K
11:18 103.76 103.76 103.76 103.76 0.1K
11:19 103.70 103.70 103.70 103.70 0.0K
11:20 103.70 103.70 103.70 103.70 0.2K
11:22 103.70 103.70 103.70 103.70 0.0K
11:23 103.76 103.76 103.76 103.76 0.0K
11:25 103.70 103.70 103.70 103.70 0.4K
11:27 103.76 103.76 103.72 103.72 0.2K
11:28 103.68 103.68 103.68 103.68 0.0K
11:30 103.68 103.72 103.64 103.72 1.0K
11:31 103.76 103.76 103.76 103.76 0.0K
11:35 103.86 103.86 103.86 103.86 0.3K
11:37 103.80 103.80 103.74 103.74 0.3K
11:39 103.70 103.74 103.70 103.74 0.0K
11:40 103.62 103.64 103.62 103.64 0.0K
11:41 103.62 103.62 103.62 103.62 0.1K
11:42 103.66 103.66 103.66 103.66 0.2K
11:47 103.70 103.70 103.62 103.62 0.1K
11:50 103.50 103.50 103.50 103.50 0.0K
11:51 103.46 103.46 103.46 103.46 0.0K
11:53 103.56 103.56 103.56 103.56 0.4K
11:56 103.58 103.64 103.58 103.64 0.0K
11:58 103.58 103.62 103.58 103.60 1.5K
12:00 103.58 103.58 103.58 103.58 0.3K
12:05 103.58 103.58 103.58 103.58 0.0K
12:06 103.68 103.72 103.68 103.72 0.0K
12:07 103.70 103.70 103.68 103.68 1.3K
12:08 103.68 103.68 103.68 103.68 0.0K
12:09 103.58 103.60 103.58 103.60 0.0K
12:12 103.70 103.70 103.70 103.70 0.3K
12:14 103.64 103.64 103.64 103.64 0.5K
12:15 103.70 103.70 103.70 103.70 1.0K
12:17 103.74 103.74 103.74 103.74 1.8K
12:19 103.74 103.74 103.74 103.74 0.1K
12:20 103.76 103.88 103.76 103.88 0.8K
12:22 103.80 103.80 103.80 103.80 0.3K
12:24 103.60 103.60 103.58 103.58 1.2K
12:25 103.56 103.56 103.56 103.56 0.0K
12:26 103.50 103.50 103.50 103.50 0.0K
12:28 103.56 103.56 103.56 103.56 0.3K
12:29 103.56 103.56 103.56 103.56 0.0K
12:30 103.54 103.54 103.54 103.54 0.7K
12:31 103.52 103.52 103.52 103.52 0.1K
12:32 103.50 103.52 103.50 103.52 0.2K
12:33 103.56 103.56 103.56 103.56 0.3K
12:34 103.54 103.54 103.54 103.54 0.1K
12:35 103.44 103.54 103.44 103.54 2.9K
12:36 103.58 103.64 103.58 103.64 0.5K
12:40 103.62 103.62 103.56 103.56 0.1K
12:42 103.54 103.60 103.50 103.60 1.5K
12:46 103.60 103.66 103.60 103.66 0.5K
12:48 103.64 103.72 103.64 103.72 1.5K
12:49 103.66 103.66 103.66 103.66 0.4K
12:50 103.64 103.64 103.62 103.62 0.5K
12:51 103.64 103.64 103.64 103.64 0.1K
12:52 103.62 103.62 103.52 103.52 0.1K
12:53 103.54 103.60 103.54 103.60 1.7K
12:57 103.60 103.60 103.58 103.58 0.4K
12:58 103.58 103.58 103.58 103.58 0.3K
12:59 103.58 103.58 103.56 103.56 0.1K
13:00 103.60 103.62 103.60 103.62 0.2K
13:03 103.70 103.70 103.70 103.70 0.1K
13:05 103.84 103.84 103.84 103.84 0.1K
13:06 103.80 103.88 103.80 103.88 0.6K
13:10 103.90 103.90 103.90 103.90 0.0K
13:12 103.84 103.84 103.82 103.82 0.2K
13:14 103.82 103.82 103.82 103.82 0.0K
13:16 103.84 103.84 103.84 103.84 1.2K
13:17 103.86 103.86 103.82 103.82 0.1K
13:18 103.86 103.86 103.86 103.86 0.0K
13:20 103.82 103.82 103.78 103.82 1.9K
13:26 103.84 103.84 103.84 103.84 0.3K
13:27 103.88 103.88 103.88 103.88 0.2K
13:29 103.84 103.84 103.84 103.84 0.1K
13:30 103.90 103.96 103.90 103.96 1.0K
13:32 103.96 103.96 103.96 103.96 0.0K
13:35 103.96 103.96 103.96 103.96 0.4K
13:37 104.06 104.14 104.06 104.14 3.9K
13:40 104.20 104.20 104.20 104.20 0.1K
13:41 104.22 104.22 104.22 104.22 0.3K
13:42 104.24 104.36 104.24 104.36 1.9K
13:43 104.34 104.44 104.34 104.44 0.2K
13:45 104.38 104.38 104.38 104.38 0.2K
13:46 104.38 104.38 104.38 104.38 0.1K
13:47 104.36 104.36 104.36 104.36 0.0K
13:48 104.34 104.34 104.34 104.34 0.5K
13:49 104.32 104.32 104.32 104.32 0.2K
13:50 104.32 104.32 104.32 104.32 0.5K
13:51 104.28 104.28 104.28 104.28 0.1K
13:52 104.28 104.28 104.28 104.28 0.2K
13:53 104.26 104.26 104.24 104.24 0.5K
13:56 104.26 104.26 104.26 104.26 0.5K
13:57 104.26 104.30 104.26 104.26 1.0K
13:58 104.24 104.24 104.24 104.24 0.1K
13:59 104.24 104.26 104.24 104.26 0.0K
14:00 104.18 104.18 104.18 104.18 0.4K
14:07 104.10 104.10 104.10 104.10 0.0K
14:08 104.06 104.06 104.06 104.06 0.2K
14:10 104.00 104.00 104.00 104.00 0.2K
14:12 104.04 104.04 104.04 104.04 0.6K
14:15 104.08 104.08 104.08 104.08 0.4K
14:17 104.10 104.10 104.10 104.10 0.3K
14:18 104.08 104.08 104.08 104.08 0.0K
14:19 104.02 104.02 103.92 103.92 0.0K
14:20 103.82 103.82 103.82 103.82 0.0K
14:22 103.82 103.82 103.82 103.82 0.0K
14:25 103.86 103.88 103.86 103.88 0.9K
14:26 103.80 103.80 103.80 103.80 0.0K
14:27 103.78 103.78 103.78 103.78 0.9K
14:28 103.78 103.78 103.78 103.78 1.4K
14:29 103.84 103.84 103.84 103.84 0.0K
14:30 103.78 103.78 103.78 103.78 0.8K
14:31 103.80 103.80 103.80 103.80 0.4K
14:32 103.84 103.84 103.84 103.84 0.0K
14:33 103.92 103.92 103.88 103.88 0.1K
14:34 103.96 103.96 103.96 103.96 0.1K
14:35 104.00 104.02 104.00 104.02 3.6K
14:36 104.12 104.26 104.12 104.18 1.0K
14:37 104.16 104.16 104.16 104.16 0.3K
14:38 104.18 104.18 104.18 104.18 0.0K
14:39 104.12 104.12 104.12 104.12 0.1K
14:43 104.10 104.10 104.10 104.10 0.0K
14:44 104.06 104.06 104.00 104.00 2.9K
14:46 104.12 104.12 104.12 104.12 0.0K
14:48 104.06 104.06 104.06 104.06 0.0K
14:49 104.10 104.14 104.10 104.14 0.1K
14:50 104.18 104.18 104.18 104.18 0.1K
14:51 104.18 104.18 104.18 104.18 0.1K
14:55 104.28 104.28 104.28 104.28 0.0K
14:56 104.30 104.30 104.30 104.30 0.1K
14:57 104.22 104.22 104.22 104.22 0.0K
14:59 104.22 104.22 104.22 104.22 0.2K
15:04 104.18 104.18 104.18 104.18 0.3K
15:05 104.16 104.18 104.16 104.18 1.1K
15:06 104.20 104.20 104.20 104.20 0.2K
15:07 104.14 104.14 104.14 104.14 0.2K
15:08 104.16 104.16 104.16 104.16 0.7K
15:09 104.12 104.12 104.12 104.12 0.0K
15:11 104.18 104.18 104.18 104.18 0.0K
15:13 104.12 104.12 104.08 104.08 0.2K
15:15 104.10 104.10 104.04 104.04 0.2K
15:16 104.06 104.06 104.06 104.06 0.3K
15:18 104.02 104.04 104.02 104.04 0.1K
15:21 104.02 104.06 104.02 104.06 0.5K
15:23 104.06 104.06 104.06 104.06 0.0K
15:24 104.12 104.12 104.12 104.12 1.5K
15:26 104.02 104.02 104.02 104.02 0.5K
15:28 104.04 104.04 104.04 104.04 0.0K
15:30 104.10 104.10 104.02 104.02 1.4K
15:31 103.98 103.98 103.98 103.98 0.0K
15:32 103.94 103.94 103.94 103.94 0.3K
15:34 103.88 103.88 103.88 103.88 0.0K
15:35 103.88 103.88 103.88 103.88 0.1K
15:38 103.86 103.86 103.86 103.86 0.1K
15:39 103.86 103.86 103.86 103.86 0.0K
15:42 103.86 103.86 103.86 103.86 0.0K
15:44 103.72 103.72 103.72 103.72 0.1K
15:45 103.70 103.70 103.70 103.70 0.2K
15:46 103.68 103.68 103.68 103.68 0.2K
15:47 103.68 103.70 103.60 103.60 3.1K
15:48 103.60 103.68 103.60 103.64 0.1K
15:50 103.64 103.64 103.62 103.62 0.2K
15:51 103.58 103.58 103.58 103.58 0.6K
15:55 103.50 103.50 103.30 103.30 2.0K
15:56 103.20 103.20 103.20 103.20 1.4K
15:57 103.12 103.24 103.12 103.24 3.5K
15:58 103.26 103.26 103.26 103.26 0.1K
15:59 103.28 103.28 103.06 103.16 3.3K
16:00 103.26 103.36 103.26 103.36 0.9K
16:01 103.30 103.30 103.28 103.28 0.7K
16:02 103.16 103.16 103.16 103.16 0.1K
16:03 103.22 103.22 103.22 103.22 0.1K
16:05 103.14 103.14 103.08 103.08 0.3K
16:08 103.02 103.06 103.02 103.06 2.1K
16:12 103.08 103.08 103.08 103.08 1.4K
16:13 103.10 103.10 103.10 103.10 0.3K
16:15 103.06 103.12 103.06 103.12 0.5K
16:16 103.12 103.12 103.12 103.12 0.3K
16:17 103.14 103.14 103.14 103.14 0.6K
16:18 103.14 103.14 103.14 103.14 0.2K
16:19 103.16 103.16 103.16 103.16 0.0K
16:21 103.16 103.16 103.16 103.16 2.1K
16:22 103.16 103.20 103.16 103.20 0.2K
16:23 103.18 103.18 103.18 103.18 3.2K
16:27 103.10 103.10 103.10 103.10 1.1K
16:28 103.08 103.08 103.08 103.08 0.6K
16:29 103.08 103.08 103.08 103.08 0.2K
16:32 103.14 103.14 103.12 103.12 0.3K
16:33 103.14 103.14 103.14 103.14 0.1K
16:35 103.12 103.14 103.12 103.14 1.5K
16:36 103.14 103.28 103.14 103.28 2.4K
16:38 103.22 103.28 103.22 103.28 3.2K
16:39 103.24 103.26 103.24 103.26 0.5K
16:41 103.30 103.30 103.30 103.30 1.0K
16:42 103.28 103.28 103.28 103.28 0.3K
16:43 103.28 103.28 103.28 103.28 0.0K
16:45 103.38 103.38 103.38 103.38 0.2K
16:46 103.38 103.38 103.38 103.38 0.1K
16:47 103.38 103.38 103.36 103.36 0.4K
16:48 103.36 103.38 103.34 103.38 0.6K
16:49 103.40 103.46 103.40 103.46 0.4K
16:51 103.44 103.44 103.44 103.44 0.0K
16:54 103.44 103.44 103.44 103.44 1.2K
16:55 103.40 103.40 103.40 103.40 0.0K
16:59 103.32 103.38 103.32 103.38 0.2K
17:00 103.40 103.40 103.30 103.36 6.1K
17:02 103.40 103.40 103.34 103.34 0.9K
17:03 103.30 103.30 103.30 103.30 0.8K
17:05 103.30 103.30 103.30 103.30 0.0K
17:06 103.30 103.30 103.30 103.30 0.5K
17:07 103.30 103.30 103.30 103.30 0.1K
17:08 103.32 103.38 103.32 103.38 1.2K
17:10 103.44 103.44 103.44 103.44 0.1K
17:13 103.46 103.46 103.46 103.46 0.1K
17:16 103.42 103.42 103.42 103.42 1.4K
17:17 103.52 103.56 103.52 103.54 0.6K
17:18 103.50 103.50 103.50 103.50 0.2K
17:19 103.50 103.50 103.50 103.50 0.1K
17:21 103.44 103.46 103.42 103.42 0.3K
17:22 103.42 103.42 103.42 103.42 0.6K
17:23 103.40 103.48 103.40 103.48 1.0K
17:24 103.50 103.50 103.42 103.42 1.4K
17:30 103.34 103.34 103.34 103.34 149.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available