Embracer Group

EMBRACb
🏛️ sweden →
108.70
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 83.30 83.30 83.29 83.29 4.9K
09:01 83.08 83.15 83.08 83.15 1.5K
09:02 83.05 83.17 83.05 83.11 2.1K
09:03 83.13 83.26 83.13 83.26 1.7K
09:04 83.27 83.41 83.27 83.27 4.4K
09:05 83.52 83.52 83.52 83.52 0.4K
09:07 83.47 83.47 83.47 83.47 0.1K
09:08 83.50 83.52 83.41 83.44 0.4K
09:09 83.44 83.56 83.44 83.56 0.1K
09:10 83.48 83.52 83.42 83.42 2.5K
09:11 83.39 83.39 83.39 83.39 0.1K
09:12 83.50 83.50 83.50 83.50 0.1K
09:13 83.45 83.45 83.25 83.25 6.2K
09:15 83.30 83.40 83.30 83.30 2.4K
09:16 83.13 83.17 83.13 83.17 0.3K
09:17 83.08 83.08 83.08 83.08 0.2K
09:18 83.05 83.10 83.05 83.05 4.6K
09:19 83.15 83.24 83.13 83.24 1.3K
09:20 83.12 83.18 83.12 83.18 0.3K
09:21 83.11 83.11 83.09 83.09 0.5K
09:22 83.05 83.14 83.05 83.14 1.3K
09:23 83.23 83.24 83.23 83.24 0.6K
09:24 83.27 83.27 83.27 83.27 0.1K
09:25 83.20 83.28 83.20 83.20 3.2K
09:26 83.20 83.20 83.19 83.20 0.4K
09:27 83.24 83.24 83.11 83.11 0.6K
09:28 83.11 83.11 83.09 83.09 0.3K
09:29 83.20 83.24 83.20 83.24 0.7K
09:30 83.15 83.15 82.99 83.02 13.2K
09:31 82.95 82.98 82.76 82.76 0.3K
09:32 82.82 82.82 82.76 82.82 0.4K
09:33 82.75 82.78 82.71 82.78 2.0K
09:34 82.72 82.80 82.72 82.78 1.0K
09:35 82.82 82.84 82.72 82.84 3.7K
09:36 82.88 82.91 82.88 82.91 0.2K
09:37 82.96 82.96 82.96 82.96 0.2K
09:38 82.91 82.96 82.91 82.96 1.4K
09:39 82.93 82.93 82.93 82.93 0.0K
09:40 82.97 82.97 82.93 82.94 1.3K
09:42 83.01 83.02 83.00 83.02 0.8K
09:43 83.00 83.08 83.00 83.01 0.8K
09:44 83.00 83.00 82.95 82.95 0.8K
09:45 82.93 83.00 82.93 83.00 0.4K
09:47 82.93 82.99 82.90 82.90 0.6K
09:48 82.90 82.97 82.90 82.97 0.2K
09:49 82.97 83.00 82.96 82.96 0.4K
09:50 83.00 83.00 83.00 83.00 0.0K
09:51 83.00 83.01 83.00 83.01 0.2K
09:53 82.94 83.02 82.94 82.95 0.2K
09:54 82.94 82.94 82.94 82.94 0.1K
09:55 83.00 83.00 83.00 83.00 0.0K
09:57 82.93 82.93 82.93 82.93 0.1K
09:58 82.96 82.96 82.91 82.91 0.2K
09:59 82.84 82.84 82.84 82.84 0.1K
10:00 82.73 82.84 82.69 82.71 12.4K
10:01 82.67 82.68 82.66 82.68 1.1K
10:02 82.66 82.66 82.62 82.65 3.5K
10:03 82.61 82.63 82.52 82.53 15.4K
10:04 82.52 82.60 82.52 82.60 1.2K
10:05 82.57 82.63 82.57 82.61 2.5K
10:06 82.61 82.66 82.61 82.66 1.7K
10:07 82.70 82.73 82.70 82.72 0.4K
10:08 82.64 82.66 82.61 82.66 1.1K
10:09 82.71 82.79 82.71 82.71 1.9K
10:10 82.70 82.70 82.65 82.65 0.2K
10:11 82.68 82.68 82.65 82.65 0.2K
10:12 82.65 82.65 82.62 82.62 0.4K
10:13 82.57 82.60 82.53 82.60 4.2K
10:14 82.53 82.59 82.53 82.59 0.5K
10:15 82.55 82.55 82.55 82.55 0.1K
10:16 82.53 82.55 82.53 82.55 6.8K
10:18 82.56 82.64 82.56 82.64 1.7K
10:19 82.62 82.66 82.61 82.66 0.4K
10:20 82.69 82.71 82.67 82.71 0.3K
10:21 82.74 82.77 82.73 82.77 3.6K
10:23 82.78 82.80 82.78 82.80 0.6K
10:24 82.87 82.87 82.87 82.87 0.2K
10:25 82.85 82.85 82.82 82.82 0.3K
10:26 82.76 82.76 82.74 82.74 0.1K
10:27 82.71 82.71 82.71 82.71 0.1K
10:28 82.70 82.70 82.68 82.68 0.3K
10:29 82.75 82.75 82.75 82.75 0.0K
10:30 82.75 82.81 82.75 82.81 1.5K
10:31 82.75 82.80 82.75 82.75 1.6K
10:32 82.81 82.81 82.81 82.81 0.3K
10:33 82.76 82.77 82.75 82.77 1.0K
10:35 82.77 82.77 82.77 82.77 0.3K
10:36 82.81 82.81 82.81 82.81 0.1K
10:37 82.87 82.88 82.87 82.88 0.2K
10:39 82.88 82.88 82.82 82.82 0.3K
10:40 82.83 82.86 82.83 82.86 0.2K
10:41 82.82 82.87 82.82 82.87 0.3K
10:42 82.74 82.74 82.68 82.68 0.9K
10:44 82.67 82.67 82.61 82.61 0.1K
10:46 82.61 82.61 82.58 82.58 0.2K
10:47 82.58 82.58 82.55 82.55 1.1K
10:48 82.55 82.61 82.55 82.61 0.2K
10:49 82.55 82.61 82.55 82.61 0.0K
10:50 82.56 82.56 82.55 82.55 0.1K
10:51 82.55 82.55 82.55 82.55 0.0K
10:52 82.54 82.59 82.54 82.59 0.2K
10:53 82.59 82.61 82.54 82.61 0.4K
10:54 82.64 82.67 82.64 82.67 0.3K
10:55 82.66 82.66 82.66 82.66 0.1K
10:56 82.67 82.67 82.60 82.61 0.4K
10:57 82.62 82.62 82.53 82.55 6.1K
10:58 82.50 82.52 82.50 82.52 8.4K
10:59 82.52 82.52 82.46 82.52 0.4K
11:00 82.46 82.46 82.43 82.44 0.9K
11:01 82.50 82.56 82.50 82.56 1.5K
11:05 82.56 82.56 82.56 82.56 0.1K
11:06 82.59 82.64 82.54 82.64 1.3K
11:07 82.62 82.62 82.62 82.62 0.0K
11:08 82.62 82.62 82.58 82.58 0.8K
11:09 82.57 82.57 82.54 82.54 0.6K
11:10 82.58 82.64 82.58 82.64 0.6K
11:11 82.69 82.69 82.63 82.63 0.1K
11:12 82.69 82.69 82.66 82.66 0.1K
11:13 82.71 82.71 82.71 82.71 0.1K
11:14 82.72 82.72 82.72 82.72 0.2K
11:15 82.73 82.73 82.73 82.73 0.1K
11:17 82.72 82.72 82.72 82.72 0.1K
11:18 82.71 82.76 82.71 82.76 0.2K
11:19 82.72 82.72 82.72 82.72 0.1K
11:20 82.71 82.71 82.71 82.71 0.1K
11:22 82.73 82.84 82.73 82.84 7.0K
11:23 82.85 82.85 82.75 82.75 4.9K
11:24 82.77 82.77 82.77 82.77 0.2K
11:28 82.77 82.77 82.75 82.75 0.7K
11:30 82.76 82.80 82.76 82.76 0.7K
11:31 82.80 82.80 82.75 82.75 1.3K
11:32 82.75 82.75 82.69 82.72 2.5K
11:33 82.65 82.65 82.64 82.64 0.6K
11:34 82.61 82.61 82.61 82.61 0.1K
11:35 82.61 82.61 82.61 82.61 0.0K
11:36 82.56 82.70 82.56 82.70 1.6K
11:38 82.78 82.78 82.78 82.78 0.3K
11:40 82.75 82.75 82.75 82.75 0.1K
11:42 82.69 82.69 82.66 82.66 0.7K
11:44 82.72 82.72 82.72 82.72 0.0K
11:45 82.67 82.67 82.67 82.67 0.6K
11:46 82.67 82.67 82.67 82.67 0.0K
11:48 82.68 82.68 82.68 82.68 0.0K
11:52 82.73 82.73 82.73 82.73 0.2K
11:54 82.73 82.73 82.65 82.69 1.6K
11:55 82.70 82.70 82.70 82.70 0.1K
11:56 82.71 82.71 82.71 82.71 0.1K
11:58 82.70 82.70 82.65 82.65 1.0K
12:00 82.65 82.70 82.65 82.65 4.3K
12:01 82.69 82.70 82.69 82.70 0.1K
12:02 82.67 82.67 82.67 82.67 0.0K
12:03 82.65 82.67 82.65 82.67 1.1K
12:05 82.68 82.72 82.68 82.72 0.5K
12:09 82.72 82.72 82.72 82.72 0.2K
12:10 82.70 82.70 82.65 82.67 1.3K
12:11 82.65 82.65 82.62 82.62 0.8K
12:13 82.64 82.64 82.64 82.64 0.0K
12:15 82.67 82.67 82.65 82.65 1.2K
12:18 82.70 82.70 82.70 82.70 0.0K
12:19 82.65 82.65 82.65 82.65 0.1K
12:20 82.67 82.67 82.67 82.67 0.1K
12:22 82.71 82.75 82.71 82.75 0.3K
12:24 82.75 82.75 82.75 82.75 0.1K
12:26 82.75 82.75 82.75 82.75 0.0K
12:28 82.69 82.69 82.69 82.69 0.1K
12:32 82.67 82.73 82.62 82.62 0.5K
12:33 82.62 82.63 82.60 82.63 0.4K
12:34 82.60 82.60 82.60 82.60 0.0K
12:35 82.63 82.63 82.63 82.63 0.1K
12:36 82.64 82.64 82.64 82.64 0.0K
12:37 82.65 82.70 82.65 82.70 1.7K
12:38 82.67 82.67 82.65 82.65 0.1K
12:40 82.68 82.68 82.68 82.68 0.1K
12:41 82.62 82.65 82.62 82.65 0.4K
12:45 82.62 82.62 82.62 82.62 0.1K
12:47 82.68 82.68 82.68 82.68 0.2K
12:48 82.66 82.66 82.66 82.66 0.6K
12:49 82.60 82.79 82.60 82.79 1.5K
12:50 82.79 82.79 82.79 82.79 0.2K
12:51 82.80 82.80 82.80 82.80 0.0K
12:52 82.79 82.79 82.79 82.79 0.1K
12:54 82.88 82.91 82.88 82.91 2.5K
12:55 82.91 82.91 82.87 82.87 0.3K
12:58 82.91 82.91 82.90 82.91 1.7K
12:59 82.91 82.91 82.91 82.91 1.7K
13:00 82.91 82.97 82.91 82.92 8.9K
13:01 82.98 82.98 82.98 82.98 0.5K
13:02 82.90 82.92 82.90 82.92 0.3K
13:04 82.89 82.89 82.89 82.89 0.0K
13:05 82.97 82.97 82.95 82.95 0.4K
13:06 82.95 82.95 82.95 82.95 0.4K
13:07 82.92 82.92 82.90 82.90 0.9K
13:08 82.85 82.85 82.85 82.85 0.1K
13:09 83.00 83.00 83.00 83.00 8.7K
13:10 82.94 82.94 82.94 82.94 0.6K
13:12 83.00 83.04 82.97 83.04 6.3K
13:14 83.04 83.04 83.04 83.04 0.1K
13:16 83.08 83.08 83.03 83.03 0.1K
13:17 83.09 83.09 83.03 83.04 0.3K
13:19 83.09 83.09 83.05 83.05 0.6K
13:20 83.09 83.09 83.07 83.07 0.8K
13:21 83.10 83.10 83.10 83.10 3.2K
13:22 83.06 83.06 83.06 83.06 0.4K
13:23 83.02 83.02 83.02 83.02 0.5K
13:24 83.08 83.13 83.08 83.13 0.9K
13:26 83.09 83.09 83.08 83.08 0.4K
13:27 83.15 83.15 83.15 83.15 0.2K
13:28 83.18 83.21 83.18 83.21 1.2K
13:29 83.17 83.17 83.17 83.17 0.1K
13:30 83.16 83.16 83.16 83.16 0.0K
13:33 83.14 83.14 83.14 83.14 0.4K
13:34 83.17 83.17 83.17 83.17 0.0K
13:35 83.18 83.18 83.13 83.13 0.2K
13:38 83.13 83.13 83.08 83.08 0.3K
13:39 83.05 83.05 83.05 83.05 0.4K
13:40 83.02 83.02 83.02 83.02 0.1K
13:42 82.99 82.99 82.99 82.99 0.1K
13:45 82.88 82.88 82.88 82.88 0.1K
13:46 82.83 82.90 82.83 82.84 1.2K
13:47 82.84 82.84 82.84 82.84 0.0K
13:48 82.84 82.92 82.84 82.92 0.6K
13:50 82.91 82.91 82.91 82.91 0.0K
13:51 82.91 82.91 82.86 82.86 0.3K
13:53 82.84 82.84 82.84 82.84 0.0K
13:56 82.90 82.92 82.86 82.92 0.5K
13:57 82.93 82.93 82.88 82.88 1.0K
13:58 82.85 82.85 82.82 82.82 0.4K
14:01 82.81 82.81 82.81 82.81 0.1K
14:03 82.84 82.84 82.84 82.84 0.0K
14:04 82.85 82.85 82.85 82.85 0.1K
14:05 82.85 82.86 82.85 82.86 0.1K
14:06 82.83 82.83 82.82 82.82 0.2K
14:07 82.79 82.79 82.79 82.79 0.1K
14:09 82.79 82.79 82.79 82.79 0.1K
14:10 82.85 82.85 82.85 82.85 0.3K
14:11 82.80 82.80 82.80 82.80 0.4K
14:12 82.80 82.80 82.80 82.80 0.5K
14:13 82.79 82.79 82.77 82.77 0.6K
14:15 82.78 82.78 82.77 82.77 0.6K
14:16 82.73 82.73 82.73 82.73 0.0K
14:17 82.81 82.81 82.81 82.81 1.0K
14:18 82.83 82.83 82.75 82.75 0.7K
14:19 82.75 82.75 82.75 82.75 0.0K
14:20 82.75 82.75 82.74 82.74 0.6K
14:21 82.65 82.65 82.62 82.62 0.5K
14:22 82.70 82.70 82.64 82.64 0.7K
14:23 82.67 82.67 82.64 82.64 0.1K
14:25 82.63 82.63 82.63 82.63 0.6K
14:29 82.63 82.63 82.63 82.63 1.7K
14:30 82.62 82.66 82.62 82.66 1.4K
14:31 82.64 82.64 82.64 82.64 0.1K
14:32 82.69 82.71 82.67 82.67 1.2K
14:33 82.68 82.69 82.68 82.69 0.1K
14:34 82.75 82.76 82.75 82.76 0.0K
14:35 82.78 82.78 82.78 82.78 0.1K
14:37 82.68 82.68 82.68 82.68 0.1K
14:38 82.69 82.71 82.69 82.71 0.0K
14:39 82.73 82.73 82.66 82.66 0.3K
14:40 82.66 82.66 82.66 82.66 0.4K
14:42 82.66 82.66 82.66 82.66 0.1K
14:43 82.70 82.70 82.70 82.70 0.4K
14:44 82.69 82.69 82.69 82.69 0.3K
14:46 82.68 82.72 82.68 82.72 0.0K
14:47 82.68 82.72 82.66 82.66 0.4K
14:48 82.72 82.72 82.72 82.72 0.0K
14:49 82.66 82.66 82.66 82.66 0.7K
14:50 82.61 82.61 82.61 82.61 1.3K
14:51 82.60 82.60 82.60 82.60 0.2K
14:53 82.61 82.61 82.61 82.61 0.0K
14:54 82.61 82.61 82.61 82.61 0.3K
14:55 82.61 82.61 82.55 82.55 1.8K
14:56 82.61 82.61 82.54 82.54 0.0K
14:57 82.61 82.61 82.61 82.61 0.0K
14:59 82.55 82.56 82.55 82.55 0.1K
15:03 82.61 82.61 82.61 82.61 0.3K
15:04 82.63 82.64 82.60 82.64 0.2K
15:05 82.70 82.70 82.70 82.70 0.5K
15:07 82.71 82.72 82.69 82.72 0.2K
15:09 82.75 82.76 82.75 82.76 0.8K
15:10 82.76 82.83 82.76 82.83 5.1K
15:12 82.89 82.90 82.89 82.90 0.1K
15:13 82.91 82.96 82.91 82.96 0.3K
15:14 82.92 82.92 82.91 82.91 0.4K
15:16 82.95 82.96 82.95 82.96 0.1K
15:19 82.98 82.98 82.96 82.96 0.6K
15:20 82.99 82.99 82.99 82.99 0.0K
15:21 82.98 82.98 82.98 82.98 0.2K
15:22 83.01 83.12 83.01 83.12 2.6K
15:24 83.07 83.07 82.95 82.95 3.4K
15:25 83.01 83.04 83.01 83.04 0.3K
15:27 83.05 83.15 83.05 83.15 1.3K
15:28 83.15 83.15 83.10 83.10 0.3K
15:29 83.17 83.17 83.13 83.13 1.3K
15:30 83.12 83.12 83.07 83.07 1.9K
15:31 83.05 83.05 83.05 83.05 0.4K
15:32 83.05 83.09 83.05 83.09 0.5K
15:33 83.13 83.13 83.09 83.09 0.2K
15:34 83.10 83.10 83.10 83.10 0.1K
15:35 83.18 83.18 83.18 83.18 1.0K
15:36 83.25 83.28 83.20 83.28 0.7K
15:38 83.27 83.27 83.27 83.27 0.2K
15:39 83.25 83.30 83.25 83.26 0.8K
15:40 83.25 83.27 83.25 83.27 0.1K
15:41 83.23 83.25 83.23 83.25 0.3K
15:42 83.25 83.26 83.25 83.26 0.3K
15:43 83.25 83.26 83.24 83.24 0.3K
15:44 83.26 83.26 83.22 83.26 0.1K
15:45 83.22 83.23 83.16 83.16 0.5K
15:46 83.14 83.14 83.14 83.14 0.1K
15:47 83.20 83.20 83.20 83.20 0.5K
15:48 83.27 83.30 83.27 83.27 2.0K
15:49 83.30 83.30 83.30 83.30 0.0K
15:50 83.30 83.30 83.27 83.28 0.6K
15:52 83.24 83.24 83.21 83.21 0.6K
15:55 83.25 83.25 83.19 83.19 1.7K
15:56 83.18 83.18 83.18 83.18 0.2K
15:57 83.22 83.25 83.18 83.25 0.6K
15:58 83.23 83.23 83.14 83.14 0.3K
15:59 83.21 83.21 83.17 83.17 1.3K
16:00 83.12 83.21 83.11 83.21 1.7K
16:01 83.20 83.22 83.20 83.22 0.2K
16:02 83.26 83.29 83.26 83.29 0.2K
16:04 83.24 83.24 83.24 83.24 0.0K
16:06 83.28 83.28 83.28 83.28 0.1K
16:07 83.23 83.26 83.23 83.26 2.4K
16:08 83.21 83.26 83.21 83.26 0.4K
16:10 83.25 83.25 83.25 83.25 0.2K
16:12 83.22 83.22 83.22 83.22 0.1K
16:14 83.27 83.27 83.27 83.27 0.4K
16:15 83.29 83.30 83.29 83.30 0.5K
16:16 83.25 83.25 83.25 83.25 0.0K
16:17 83.30 83.30 83.30 83.30 0.2K
16:18 83.31 83.31 83.31 83.31 0.1K
16:19 83.27 83.27 83.27 83.27 0.1K
16:20 83.31 83.31 83.31 83.31 0.0K
16:23 83.23 83.23 83.20 83.20 2.0K
16:24 83.17 83.20 83.17 83.20 0.9K
16:25 83.20 83.27 83.20 83.27 0.6K
16:26 83.29 83.29 83.26 83.26 1.5K
16:27 83.29 83.29 83.29 83.29 0.1K
16:28 83.29 83.30 83.29 83.30 0.2K
16:29 83.25 83.31 83.25 83.31 0.1K
16:30 83.30 83.30 83.26 83.26 0.1K
16:31 83.29 83.29 83.28 83.28 0.4K
16:32 83.28 83.28 83.28 83.28 0.3K
16:33 83.30 83.30 83.30 83.30 0.5K
16:34 83.31 83.32 83.30 83.30 3.0K
16:35 83.27 83.27 83.17 83.17 1.6K
16:36 83.12 83.13 83.12 83.13 0.3K
16:38 83.10 83.10 83.10 83.10 0.3K
16:40 83.12 83.14 83.12 83.14 1.0K
16:41 83.09 83.09 83.09 83.09 0.5K
16:43 83.10 83.12 83.09 83.12 0.8K
16:44 83.10 83.10 83.09 83.09 0.1K
16:45 83.09 83.09 83.04 83.04 0.5K
16:47 83.04 83.08 83.04 83.08 1.0K
16:48 83.06 83.06 83.06 83.06 0.3K
16:49 83.09 83.12 83.09 83.10 0.8K
16:50 83.09 83.09 83.09 83.09 0.0K
16:51 83.09 83.09 83.06 83.06 1.8K
16:53 83.11 83.11 83.08 83.08 0.2K
16:54 83.05 83.14 83.05 83.14 1.6K
16:55 83.14 83.14 83.13 83.14 0.8K
16:56 83.10 83.10 83.10 83.10 0.0K
16:57 83.15 83.19 83.15 83.19 1.5K
16:58 83.20 83.20 83.20 83.20 0.2K
16:59 83.25 83.25 83.20 83.20 0.7K
17:00 83.21 83.21 83.20 83.20 0.4K
17:01 83.20 83.23 83.20 83.20 0.3K
17:02 83.18 83.18 83.18 83.18 0.6K
17:03 83.17 83.24 83.17 83.24 2.1K
17:04 83.24 83.24 83.24 83.24 0.6K
17:05 83.25 83.25 83.25 83.25 0.3K
17:08 83.23 83.24 83.21 83.21 0.5K
17:09 83.19 83.19 83.19 83.19 0.2K
17:10 83.22 83.22 83.18 83.18 0.1K
17:11 83.22 83.22 83.22 83.22 0.8K
17:12 83.19 83.19 83.18 83.18 0.5K
17:13 83.17 83.20 83.17 83.20 0.3K
17:14 83.19 83.22 83.19 83.22 0.3K
17:15 83.19 83.19 83.19 83.19 0.5K
17:16 83.22 83.22 83.22 83.22 0.0K
17:17 83.24 83.24 83.21 83.23 2.5K
17:18 83.20 83.20 83.18 83.18 1.0K
17:19 83.20 83.25 83.17 83.25 1.8K
17:20 83.26 83.26 83.21 83.21 0.7K
17:21 83.20 83.20 83.19 83.19 0.7K
17:22 83.17 83.17 83.17 83.17 0.7K
17:23 83.20 83.24 83.20 83.24 0.4K
17:24 83.27 83.28 83.27 83.27 0.2K
17:30 83.38 83.38 83.38 83.38 142.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available