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 87.15 87.15 87.00 87.11 6.8K
09:01 87.07 87.07 86.82 86.82 0.2K
09:02 87.10 87.10 86.78 86.78 4.8K
09:03 86.58 86.81 86.55 86.81 1.0K
09:04 86.66 86.66 86.66 86.66 0.1K
09:05 86.92 86.92 86.92 86.92 0.0K
09:06 86.83 86.83 86.83 86.83 0.0K
09:07 86.86 86.94 86.71 86.71 1.7K
09:08 86.72 86.76 86.72 86.75 0.4K
09:09 86.94 86.94 86.76 86.80 0.1K
09:10 86.81 86.90 86.72 86.75 1.9K
09:11 86.69 86.69 86.69 86.69 0.1K
09:12 86.77 86.77 86.77 86.77 0.1K
09:13 86.75 86.81 86.75 86.81 4.0K
09:16 86.71 86.71 86.71 86.71 1.6K
09:17 86.68 86.68 86.68 86.68 0.1K
09:18 86.69 86.74 86.69 86.71 1.1K
09:19 86.71 86.71 86.71 86.71 0.1K
09:20 86.72 86.72 86.58 86.69 0.7K
09:21 86.74 86.74 86.74 86.74 0.0K
09:22 86.69 86.69 86.55 86.55 3.6K
09:23 86.67 86.67 86.67 86.67 0.0K
09:24 86.57 86.71 86.57 86.71 1.1K
09:25 86.71 86.71 86.52 86.52 4.6K
09:27 86.56 86.61 86.56 86.61 0.8K
09:30 86.61 86.61 86.61 86.61 0.1K
09:31 86.54 86.54 86.51 86.51 1.1K
09:32 86.50 86.50 86.45 86.45 1.2K
09:35 86.46 86.46 86.46 86.46 0.0K
09:37 86.45 86.45 86.36 86.36 1.1K
09:38 86.26 86.26 86.23 86.23 1.0K
09:39 86.35 86.35 86.32 86.32 1.0K
09:40 86.45 86.45 86.45 86.45 0.3K
09:41 86.50 86.50 86.50 86.50 0.1K
09:42 86.53 86.56 86.53 86.55 0.7K
09:43 86.55 86.55 86.50 86.51 1.1K
09:46 86.40 86.40 86.30 86.30 0.2K
09:48 86.30 86.41 86.30 86.32 1.7K
09:49 86.32 86.38 86.32 86.38 0.4K
09:51 86.32 86.32 86.32 86.32 0.1K
09:52 86.31 86.31 86.31 86.31 0.5K
09:53 86.36 86.36 86.36 86.36 2.5K
09:54 86.30 86.38 86.30 86.38 0.4K
09:55 86.30 86.38 86.30 86.37 0.7K
09:56 86.49 86.49 86.45 86.45 1.1K
09:57 86.48 86.48 86.48 86.48 0.1K
09:59 86.44 86.44 86.39 86.42 1.4K
10:00 86.50 86.63 86.50 86.61 1.1K
10:01 86.58 86.58 86.58 86.58 0.3K
10:02 86.50 86.50 86.08 86.08 9.0K
10:03 86.12 86.12 86.07 86.10 0.5K
10:04 86.09 86.09 85.95 85.95 6.9K
10:05 85.87 85.87 85.81 85.87 0.1K
10:06 85.87 85.89 85.83 85.89 0.5K
10:07 85.77 85.89 85.77 85.89 0.7K
10:08 85.91 85.92 85.79 85.79 0.5K
10:09 85.95 86.00 85.95 86.00 1.5K
10:10 85.96 85.96 85.80 85.80 0.3K
10:11 85.81 85.87 85.81 85.87 1.4K
10:12 85.75 85.75 85.64 85.64 0.6K
10:14 85.65 85.76 85.65 85.65 0.3K
10:15 85.85 85.90 85.81 85.90 1.3K
10:16 85.90 85.90 85.90 85.90 0.3K
10:17 85.82 85.90 85.82 85.90 0.4K
10:18 85.89 85.89 85.79 85.79 0.3K
10:19 85.85 85.85 85.85 85.85 0.3K
10:20 85.90 85.93 85.90 85.91 13.1K
10:24 86.00 86.00 86.00 86.00 0.1K
10:26 86.00 86.00 86.00 86.00 0.5K
10:27 85.99 85.99 85.90 85.92 2.3K
10:28 85.87 85.87 85.87 85.87 0.0K
10:30 85.94 85.94 85.85 85.85 0.2K
10:32 85.96 85.96 85.96 85.96 2.6K
10:33 86.00 86.00 86.00 86.00 0.1K
10:34 86.00 86.00 86.00 86.00 0.0K
10:35 85.89 85.89 85.89 85.89 0.1K
10:36 85.96 85.96 85.96 85.96 0.0K
10:37 85.96 85.96 85.96 85.96 0.1K
10:38 85.89 85.96 85.89 85.96 0.1K
10:39 85.96 85.96 85.96 85.96 0.1K
10:41 85.80 85.82 85.80 85.82 4.2K
10:42 85.80 85.80 85.70 85.70 0.3K
10:44 85.65 85.65 85.65 85.65 0.2K
10:45 85.75 85.75 85.75 85.75 0.6K
10:46 85.65 85.66 85.65 85.66 0.1K
10:47 85.64 85.73 85.64 85.73 2.1K
10:48 85.73 85.73 85.73 85.73 0.0K
10:49 85.74 85.74 85.74 85.74 0.2K
10:50 85.72 85.72 85.72 85.72 1.2K
10:51 85.76 85.77 85.76 85.77 0.3K
10:52 85.78 85.78 85.72 85.72 0.1K
10:53 85.72 85.72 85.72 85.72 0.6K
10:54 85.79 85.80 85.79 85.80 1.0K
10:55 85.74 85.74 85.74 85.74 0.1K
10:57 85.84 85.84 85.84 85.84 0.4K
10:58 85.81 85.81 85.81 85.81 0.0K
10:59 85.87 85.87 85.87 85.87 0.0K
11:00 85.87 85.90 85.87 85.90 0.4K
11:01 85.93 85.96 85.93 85.96 0.3K
11:02 85.98 86.07 85.98 86.01 0.6K
11:03 85.99 86.02 85.99 86.02 0.1K
11:05 86.03 86.03 86.03 86.03 0.0K
11:07 86.04 86.04 86.04 86.04 0.0K
11:08 86.05 86.05 86.05 86.05 0.2K
11:09 86.10 86.14 86.10 86.14 0.1K
11:10 86.17 86.26 86.17 86.26 0.3K
11:11 86.20 86.20 86.19 86.19 0.3K
11:14 86.25 86.25 86.25 86.25 1.4K
11:16 86.25 86.25 86.25 86.25 0.0K
11:18 86.18 86.18 86.18 86.18 0.1K
11:19 86.25 86.25 86.25 86.25 1.3K
11:20 86.27 86.28 86.27 86.28 0.1K
11:22 86.30 86.30 86.15 86.15 1.8K
11:23 86.17 86.17 86.17 86.17 0.2K
11:24 86.15 86.15 86.14 86.14 0.0K
11:26 86.13 86.15 86.13 86.14 0.2K
11:27 86.15 86.15 86.15 86.15 0.1K
11:28 86.15 86.15 86.15 86.15 0.0K
11:29 86.12 86.14 86.12 86.14 0.2K
11:30 86.09 86.16 86.09 86.16 2.6K
11:31 86.18 86.20 86.18 86.20 0.6K
11:32 86.20 86.20 86.15 86.15 3.9K
11:34 86.14 86.14 86.14 86.14 0.0K
11:35 86.14 86.14 86.14 86.14 0.0K
11:36 86.17 86.34 86.17 86.34 4.0K
11:37 86.30 86.30 86.30 86.30 0.3K
11:38 86.25 86.25 86.25 86.25 0.1K
11:40 86.29 86.29 86.29 86.29 0.1K
11:41 86.27 86.27 86.20 86.20 1.5K
11:45 86.11 86.11 86.11 86.11 0.0K
11:46 86.11 86.11 86.11 86.11 0.0K
11:47 86.14 86.14 86.14 86.14 0.4K
11:48 86.14 86.14 86.14 86.14 0.2K
11:50 86.20 86.20 86.05 86.05 0.8K
11:52 86.10 86.10 86.10 86.10 0.0K
11:53 86.05 86.05 86.05 86.05 0.0K
11:56 86.10 86.11 86.10 86.11 0.5K
11:57 86.09 86.09 86.09 86.09 0.0K
11:59 86.11 86.11 86.11 86.11 0.3K
12:00 86.16 86.16 86.15 86.15 0.3K
12:02 86.14 86.14 86.14 86.14 0.1K
12:03 86.15 86.15 86.15 86.15 0.0K
12:04 86.12 86.12 86.09 86.09 0.5K
12:05 86.07 86.07 86.07 86.07 0.2K
12:07 86.06 86.06 86.06 86.06 0.0K
12:09 86.04 86.09 86.04 86.09 0.4K
12:10 86.06 86.06 86.06 86.06 0.9K
12:13 86.08 86.20 86.08 86.20 1.1K
12:14 86.21 86.21 86.21 86.21 0.0K
12:15 86.18 86.20 86.18 86.20 2.3K
12:19 86.17 86.17 86.17 86.17 1.0K
12:20 86.14 86.22 86.14 86.22 1.0K
12:23 86.21 86.21 86.21 86.21 0.1K
12:26 86.20 86.20 86.17 86.17 0.1K
12:28 86.14 86.14 86.14 86.14 0.0K
12:29 86.11 86.11 86.11 86.11 0.0K
12:31 86.11 86.11 86.11 86.11 0.0K
12:32 86.09 86.09 86.09 86.09 0.4K
12:36 86.06 86.06 86.03 86.03 0.1K
12:37 86.03 86.03 86.03 86.03 0.0K
12:38 86.03 86.03 86.03 86.03 0.3K
12:39 86.00 86.00 86.00 86.00 0.2K
12:40 86.06 86.11 86.06 86.11 0.3K
12:42 86.16 86.16 86.16 86.16 0.7K
12:43 86.10 86.10 86.10 86.10 0.1K
12:44 86.14 86.14 86.10 86.10 1.8K
12:45 86.07 86.07 86.07 86.07 0.4K
12:46 86.08 86.08 86.08 86.08 0.1K
12:48 86.08 86.08 86.08 86.08 0.0K
12:49 86.09 86.09 86.09 86.09 0.1K
12:56 86.06 86.06 86.06 86.06 0.0K
12:59 86.07 86.07 86.04 86.04 0.7K
13:01 86.03 86.03 86.03 86.03 0.0K
13:02 86.08 86.08 86.08 86.08 0.0K
13:03 86.04 86.04 86.03 86.03 0.3K
13:05 86.08 86.08 86.08 86.08 0.0K
13:09 86.03 86.04 86.03 86.04 0.5K
13:10 86.01 86.01 86.01 86.01 0.1K
13:16 86.00 86.00 86.00 86.00 0.0K
13:19 85.94 85.94 85.94 85.94 3.7K
13:22 85.92 85.92 85.92 85.92 0.4K
13:26 85.97 85.97 85.97 85.97 0.4K
13:27 85.89 85.90 85.89 85.90 1.6K
13:28 85.89 85.89 85.89 85.89 0.1K
13:29 85.98 85.98 85.98 85.98 0.3K
13:30 85.95 85.96 85.89 85.93 2.8K
13:32 85.99 85.99 85.97 85.97 0.1K
13:38 85.94 85.94 85.94 85.94 0.1K
13:39 85.95 85.95 85.95 85.95 0.0K
13:40 85.95 85.95 85.95 85.95 0.2K
13:41 85.96 85.96 85.95 85.95 1.6K
13:43 85.96 85.96 85.94 85.94 0.3K
13:44 85.94 85.94 85.94 85.94 0.1K
13:45 85.94 85.94 85.94 85.94 5.0K
13:46 85.93 85.94 85.92 85.92 0.2K
13:47 85.90 85.90 85.88 85.89 0.2K
13:48 85.88 85.88 85.88 85.88 0.2K
13:49 85.91 85.91 85.89 85.89 0.1K
13:52 85.88 85.88 85.88 85.88 0.5K
13:53 85.84 85.84 85.84 85.84 0.0K
13:54 85.87 85.90 85.87 85.90 1.0K
13:55 85.94 85.94 85.94 85.94 0.7K
13:57 85.94 85.96 85.94 85.95 1.3K
13:59 85.92 85.92 85.92 85.92 3.6K
14:00 85.92 85.94 85.92 85.94 0.3K
14:01 85.90 85.96 85.90 85.96 0.4K
14:03 85.92 85.92 85.92 85.92 0.2K
14:04 85.93 85.93 85.93 85.93 0.0K
14:05 85.97 85.97 85.93 85.97 0.3K
14:06 85.97 85.98 85.97 85.98 0.3K
14:07 86.02 86.04 86.02 86.04 1.0K
14:08 86.05 86.07 86.05 86.06 0.2K
14:09 86.09 86.10 86.09 86.10 0.1K
14:10 86.15 86.15 86.13 86.13 2.6K
14:14 86.14 86.15 86.14 86.15 0.6K
14:17 86.19 86.19 86.15 86.15 0.4K
14:18 86.19 86.19 86.17 86.18 0.0K
14:19 86.22 86.22 86.22 86.22 1.2K
14:20 86.26 86.26 86.26 86.26 0.1K
14:21 86.37 86.37 86.37 86.37 0.2K
14:22 86.37 86.37 86.37 86.37 0.0K
14:23 86.39 86.43 86.39 86.39 1.2K
14:24 86.35 86.35 86.35 86.35 1.4K
14:26 86.40 86.40 86.40 86.40 0.5K
14:27 86.44 86.44 86.44 86.44 0.3K
14:28 86.44 86.46 86.44 86.46 0.8K
14:29 86.50 86.50 86.50 86.50 6.3K
14:30 86.48 86.48 86.42 86.42 1.4K
14:32 86.41 86.47 86.41 86.47 0.9K
14:35 86.47 86.47 86.42 86.42 0.4K
14:36 86.38 86.38 86.38 86.38 0.5K
14:37 86.34 86.34 86.34 86.34 0.0K
14:38 86.34 86.34 86.34 86.34 1.3K
14:42 86.25 86.25 86.25 86.25 0.4K
14:43 86.22 86.22 86.22 86.22 0.1K
14:45 86.19 86.19 86.19 86.19 0.4K
14:46 86.21 86.21 86.19 86.19 0.8K
14:49 86.20 86.20 86.20 86.20 0.8K
14:52 86.18 86.18 86.15 86.16 3.0K
14:54 86.15 86.16 86.15 86.16 1.4K
14:55 86.14 86.17 86.14 86.17 2.1K
14:57 86.20 86.20 86.20 86.20 0.1K
15:00 86.25 86.25 86.25 86.25 0.2K
15:02 86.22 86.22 86.22 86.22 1.5K
15:08 86.20 86.20 86.20 86.20 1.0K
15:10 86.21 86.21 86.21 86.21 0.0K
15:11 86.18 86.18 86.18 86.18 0.6K
15:12 86.18 86.21 86.18 86.21 0.2K
15:13 86.24 86.24 86.24 86.24 0.1K
15:17 86.24 86.25 86.24 86.25 0.2K
15:19 86.27 86.27 86.27 86.27 0.9K
15:20 86.31 86.31 86.31 86.31 2.0K
15:22 86.31 86.31 86.31 86.31 1.3K
15:23 86.27 86.27 86.27 86.27 1.9K
15:24 86.25 86.25 86.25 86.25 0.0K
15:25 86.29 86.29 86.29 86.29 0.3K
15:26 86.33 86.38 86.33 86.38 0.3K
15:27 86.40 86.40 86.39 86.39 0.1K
15:29 86.45 86.45 86.45 86.45 0.3K
15:31 86.46 86.46 86.46 86.46 0.4K
15:38 86.51 86.51 86.51 86.51 0.1K
15:39 86.52 86.65 86.52 86.65 0.5K
15:40 86.68 86.68 86.68 86.68 0.2K
15:41 86.71 86.84 86.71 86.84 2.5K
15:43 86.81 86.81 86.71 86.71 2.1K
15:44 86.70 86.76 86.70 86.76 0.1K
15:47 86.77 86.77 86.77 86.77 1.6K
15:49 86.83 86.83 86.83 86.83 0.0K
15:50 86.77 86.78 86.74 86.78 0.3K
15:52 86.74 86.74 86.74 86.74 0.0K
15:54 86.80 86.80 86.80 86.80 0.4K
15:55 86.83 86.84 86.81 86.81 1.3K
15:56 86.83 86.83 86.83 86.83 0.1K
15:57 86.81 86.83 86.76 86.76 1.8K
15:58 86.77 86.87 86.77 86.87 0.3K
15:59 86.86 86.86 86.83 86.83 0.0K
16:00 86.80 86.81 86.80 86.81 0.1K
16:02 86.81 86.81 86.81 86.81 0.1K
16:03 86.81 86.81 86.81 86.81 0.1K
16:04 86.81 86.85 86.81 86.85 0.8K
16:05 86.85 86.89 86.85 86.89 0.6K
16:06 86.84 86.84 86.84 86.84 0.5K
16:07 86.87 86.87 86.79 86.79 0.2K
16:08 86.78 86.78 86.78 86.78 0.0K
16:09 86.77 86.77 86.76 86.76 0.1K
16:10 86.76 86.76 86.76 86.76 0.1K
16:13 86.74 86.74 86.74 86.74 0.0K
16:14 86.70 86.70 86.70 86.70 0.0K
16:15 86.70 86.70 86.70 86.70 0.1K
16:16 86.72 86.72 86.72 86.72 0.1K
16:17 86.72 86.72 86.72 86.72 0.0K
16:19 86.71 86.71 86.71 86.71 0.0K
16:23 86.76 86.77 86.76 86.77 0.3K
16:24 86.78 86.78 86.78 86.78 0.1K
16:25 86.76 86.77 86.76 86.77 0.1K
16:27 86.72 86.73 86.71 86.71 0.3K
16:28 86.72 86.72 86.65 86.65 0.1K
16:30 86.67 86.67 86.67 86.67 0.1K
16:31 86.63 86.63 86.58 86.58 0.2K
16:32 86.58 86.58 86.54 86.56 0.6K
16:36 86.57 86.57 86.57 86.57 0.5K
16:37 86.50 86.50 86.49 86.49 0.6K
16:39 86.49 86.49 86.49 86.49 1.2K
16:44 86.55 86.55 86.55 86.55 0.1K
16:45 86.56 86.57 86.50 86.50 0.4K
16:48 86.56 86.56 86.56 86.56 0.0K
16:49 86.55 86.56 86.55 86.56 0.0K
16:50 86.57 86.59 86.57 86.59 4.3K
16:51 86.58 86.58 86.46 86.46 1.9K
16:52 86.40 86.40 86.40 86.40 0.4K
16:53 86.44 86.44 86.44 86.44 0.9K
16:54 86.44 86.44 86.42 86.42 0.1K
16:55 86.39 86.39 86.39 86.39 1.0K
16:56 86.41 86.46 86.41 86.46 0.0K
16:59 86.42 86.52 86.39 86.52 2.0K
17:00 86.53 86.53 86.53 86.53 0.1K
17:01 86.60 86.60 86.60 86.60 0.1K
17:02 86.60 86.60 86.60 86.60 0.0K
17:03 86.54 86.54 86.54 86.54 0.1K
17:04 86.54 86.58 86.54 86.57 0.6K
17:06 86.60 86.60 86.60 86.60 3.4K
17:10 86.61 86.61 86.61 86.61 0.2K
17:11 86.61 86.61 86.59 86.59 0.1K
17:12 86.62 86.62 86.62 86.62 0.1K
17:13 86.62 86.62 86.62 86.62 0.0K
17:14 86.63 86.64 86.63 86.64 0.4K
17:15 86.63 86.63 86.63 86.63 0.0K
17:16 86.62 86.62 86.61 86.61 0.4K
17:17 86.62 86.62 86.62 86.62 0.3K
17:19 86.58 86.58 86.55 86.55 0.2K
17:20 86.52 86.53 86.50 86.53 1.8K
17:21 86.50 86.50 86.50 86.50 0.3K
17:22 86.52 86.52 86.52 86.52 0.6K
17:23 86.49 86.50 86.49 86.50 2.4K
17:24 86.50 86.53 86.28 86.28 0.8K
17:30 86.35 86.35 86.35 86.35 118.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available