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 87.90 88.21 87.90 88.21 4.7K
09:01 88.40 88.40 88.40 88.40 0.3K
09:02 88.29 88.29 88.29 88.29 0.0K
09:03 87.88 88.19 87.88 88.19 7.0K
09:04 88.00 88.30 88.00 88.27 2.1K
09:05 88.21 88.21 88.21 88.21 0.2K
09:06 88.15 88.15 88.08 88.08 0.3K
09:07 88.10 88.10 88.06 88.06 0.4K
09:08 87.94 87.94 87.92 87.92 0.4K
09:09 88.00 88.12 87.94 88.12 1.0K
09:10 88.14 88.14 88.14 88.14 0.0K
09:11 87.93 88.04 87.90 88.04 5.5K
09:12 87.94 87.94 87.94 87.94 0.1K
09:13 87.90 87.90 87.75 87.75 0.4K
09:14 87.71 87.71 87.71 87.71 0.0K
09:15 87.75 87.75 87.55 87.55 0.9K
09:16 87.58 87.91 87.55 87.91 2.2K
09:17 87.90 87.90 87.84 87.84 10.8K
09:18 87.92 87.92 87.92 87.92 0.0K
09:19 88.02 88.10 87.93 88.10 2.4K
09:20 88.06 88.06 88.06 88.06 0.1K
09:21 88.04 88.04 87.82 87.82 6.6K
09:22 87.99 88.04 87.99 88.04 0.8K
09:23 88.18 88.23 88.00 88.00 1.7K
09:24 87.87 88.04 87.87 88.04 0.3K
09:25 87.94 87.94 87.93 87.93 0.2K
09:26 87.89 87.89 87.85 87.85 0.1K
09:27 87.85 87.85 87.82 87.82 0.2K
09:28 87.80 87.80 87.66 87.66 5.6K
09:29 87.56 87.56 87.56 87.56 0.2K
09:30 87.49 87.49 87.49 87.49 2.2K
09:31 87.50 87.50 87.50 87.50 0.9K
09:32 87.47 87.48 87.42 87.48 1.9K
09:33 87.55 87.56 87.52 87.52 0.9K
09:34 87.59 87.61 87.50 87.50 1.2K
09:35 87.50 87.50 87.50 87.50 0.0K
09:36 87.40 87.40 87.28 87.37 1.3K
09:37 87.32 87.32 87.32 87.32 0.2K
09:38 87.36 87.37 87.30 87.30 0.8K
09:39 87.31 87.31 87.30 87.31 1.5K
09:40 87.39 87.39 87.39 87.39 0.2K
09:41 87.46 87.46 87.37 87.37 0.0K
09:43 87.44 87.44 87.43 87.43 0.3K
09:44 87.36 87.37 87.36 87.37 0.2K
09:48 87.33 87.47 87.33 87.34 4.4K
09:49 87.22 87.23 87.21 87.21 6.4K
09:50 87.31 87.31 86.82 86.90 14.9K
09:51 86.92 87.08 86.92 86.98 1.5K
09:52 87.15 87.15 87.05 87.05 0.3K
09:53 87.05 87.05 87.05 87.05 0.1K
09:55 86.92 86.92 86.92 86.92 0.8K
09:56 86.84 86.84 86.84 86.84 0.5K
09:57 86.81 86.81 86.81 86.81 0.7K
09:58 86.80 86.80 86.80 86.80 1.2K
09:59 86.77 86.77 86.69 86.69 1.5K
10:00 86.66 86.66 86.66 86.66 1.0K
10:01 86.65 86.65 86.60 86.60 0.4K
10:02 86.60 86.60 86.55 86.55 0.7K
10:03 86.55 86.65 86.53 86.65 11.6K
10:04 86.74 86.74 86.74 86.74 0.2K
10:05 86.79 86.79 86.78 86.78 0.3K
10:06 86.68 86.68 86.68 86.68 0.0K
10:07 86.72 86.72 86.64 86.64 0.5K
10:08 86.74 86.74 86.74 86.74 0.5K
10:09 86.64 86.64 86.62 86.62 0.2K
10:10 86.60 86.60 86.60 86.60 0.0K
10:12 86.56 86.61 86.56 86.61 2.2K
10:13 86.70 86.71 86.70 86.71 0.1K
10:14 86.71 86.72 86.71 86.72 0.1K
10:15 86.75 86.87 86.75 86.76 0.2K
10:16 86.74 86.74 86.74 86.74 0.1K
10:17 86.72 86.76 86.70 86.76 0.5K
10:18 86.71 86.71 86.71 86.71 0.7K
10:20 86.71 86.71 86.70 86.70 0.2K
10:21 86.68 86.68 86.61 86.61 0.5K
10:23 86.56 86.56 86.56 86.56 0.1K
10:24 86.51 86.51 86.51 86.51 0.1K
10:25 86.50 86.50 86.50 86.50 0.3K
10:26 86.41 86.41 86.41 86.41 0.1K
10:27 86.58 86.58 86.58 86.58 1.5K
10:28 86.40 86.53 86.40 86.53 5.3K
10:29 86.40 86.40 86.40 86.40 0.1K
10:30 86.51 86.51 86.51 86.51 0.0K
10:31 86.38 86.42 86.38 86.42 0.2K
10:32 86.42 86.42 86.42 86.42 0.7K
10:33 86.42 86.42 86.42 86.42 0.1K
10:34 86.49 86.52 86.49 86.52 1.9K
10:36 86.60 86.60 86.46 86.46 1.1K
10:37 86.65 86.65 86.65 86.65 0.4K
10:39 86.65 86.65 86.65 86.65 0.0K
10:40 86.74 86.74 86.74 86.74 0.2K
10:41 86.75 86.75 86.75 86.75 0.1K
10:42 86.67 86.67 86.63 86.63 2.1K
10:43 86.71 86.72 86.71 86.72 0.0K
10:44 86.72 86.76 86.72 86.76 0.3K
10:47 86.81 86.81 86.81 86.81 0.0K
10:48 86.77 86.77 86.77 86.77 1.3K
10:49 86.83 86.83 86.77 86.77 0.5K
10:50 86.84 86.84 86.84 86.84 0.2K
10:51 86.87 86.87 86.87 86.87 0.2K
10:53 86.81 86.82 86.81 86.82 0.2K
10:54 86.83 86.83 86.83 86.83 0.0K
10:55 86.76 86.76 86.76 86.76 1.7K
10:57 86.69 86.75 86.69 86.75 0.4K
10:58 86.68 86.68 86.68 86.68 0.0K
10:59 86.78 86.78 86.78 86.78 0.0K
11:02 86.71 86.71 86.71 86.71 0.2K
11:03 86.69 86.69 86.69 86.69 0.0K
11:04 86.69 86.69 86.62 86.62 0.1K
11:05 86.71 86.71 86.64 86.64 0.0K
11:06 86.74 86.74 86.74 86.74 0.2K
11:07 86.62 86.62 86.61 86.61 0.1K
11:08 86.60 86.60 86.60 86.60 0.3K
11:11 86.55 86.55 86.52 86.52 0.1K
11:12 86.56 86.58 86.51 86.51 1.2K
11:13 86.50 86.50 86.50 86.50 0.0K
11:15 86.64 86.64 86.64 86.64 0.1K
11:17 86.62 86.62 86.62 86.62 0.2K
11:20 86.60 86.64 86.60 86.64 0.3K
11:21 86.65 86.70 86.65 86.70 1.3K
11:23 86.77 86.77 86.77 86.77 0.1K
11:24 86.79 86.86 86.79 86.86 0.1K
11:25 86.75 86.84 86.75 86.84 0.9K
11:27 86.70 86.75 86.70 86.75 0.2K
11:28 86.80 86.80 86.80 86.80 0.2K
11:30 86.70 86.70 86.66 86.66 0.1K
11:33 86.69 86.69 86.69 86.69 0.0K
11:34 86.75 86.84 86.75 86.84 0.8K
11:35 86.90 86.90 86.89 86.89 0.1K
11:36 86.89 86.89 86.79 86.79 0.4K
11:37 86.86 86.86 86.75 86.75 0.2K
11:38 86.80 86.91 86.80 86.87 0.2K
11:39 87.00 87.00 87.00 87.00 0.8K
11:41 87.00 87.00 87.00 87.00 0.0K
11:42 87.11 87.11 87.11 87.11 0.1K
11:43 87.13 87.13 87.13 87.13 0.2K
11:44 87.08 87.08 87.08 87.08 0.0K
11:45 87.08 87.08 87.00 87.00 0.2K
11:46 87.09 87.09 87.09 87.09 0.2K
11:47 87.09 87.09 87.09 87.09 0.2K
11:48 87.01 87.02 87.01 87.02 0.0K
11:49 87.00 87.01 86.98 87.00 2.5K
11:50 87.12 87.12 87.12 87.12 0.1K
11:51 87.03 87.03 87.03 87.03 0.0K
11:52 87.03 87.17 87.03 87.17 0.2K
11:55 87.14 87.14 87.04 87.04 3.9K
11:56 87.14 87.14 87.14 87.14 0.1K
11:57 87.20 87.20 87.20 87.20 0.1K
12:00 87.14 87.14 87.12 87.12 0.3K
12:01 87.17 87.17 87.17 87.17 0.1K
12:04 87.21 87.21 87.21 87.21 0.1K
12:05 87.11 87.11 87.05 87.07 0.8K
12:07 87.01 87.01 87.01 87.01 0.0K
12:10 86.90 86.90 86.82 86.82 0.7K
12:12 86.86 86.87 86.86 86.87 0.5K
12:16 86.95 86.95 86.94 86.94 0.5K
12:17 87.03 87.10 86.97 87.02 0.3K
12:20 87.12 87.12 87.12 87.12 0.1K
12:22 87.14 87.14 87.14 87.14 0.2K
12:23 87.17 87.17 87.17 87.17 0.2K
12:24 87.14 87.14 87.06 87.06 0.2K
12:29 86.94 86.94 86.92 86.92 0.3K
12:30 86.94 86.94 86.94 86.94 0.0K
12:33 86.88 86.88 86.88 86.88 0.0K
12:34 86.89 86.89 86.89 86.89 0.1K
12:36 86.88 86.88 86.88 86.88 0.0K
12:37 86.99 86.99 86.99 86.99 0.0K
12:39 86.88 86.88 86.88 86.88 0.1K
12:49 86.89 86.89 86.89 86.89 0.0K
12:50 86.83 86.83 86.83 86.83 0.1K
12:51 86.90 86.93 86.90 86.90 0.4K
12:52 87.00 87.06 87.00 87.06 0.1K
12:53 87.00 87.00 87.00 87.00 0.7K
12:59 86.94 86.94 86.94 86.94 1.1K
13:00 86.91 86.91 86.83 86.83 0.2K
13:02 86.76 86.76 86.76 86.76 0.4K
13:03 86.66 86.66 86.66 86.66 0.0K
13:05 86.76 86.76 86.70 86.70 0.2K
13:06 86.70 86.70 86.69 86.69 0.0K
13:08 86.78 86.86 86.78 86.86 0.2K
13:10 86.74 86.74 86.73 86.73 0.1K
13:17 86.74 86.74 86.63 86.63 0.5K
13:18 86.52 86.52 86.52 86.52 0.0K
13:24 86.52 86.52 86.52 86.52 0.2K
13:29 86.53 86.63 86.53 86.63 0.6K
13:32 86.59 86.63 86.59 86.63 0.6K
13:37 86.58 86.58 86.50 86.50 2.6K
13:38 86.49 86.49 86.49 86.49 0.4K
13:40 86.54 86.54 86.54 86.54 0.6K
13:41 86.69 86.69 86.69 86.69 0.0K
13:46 86.78 86.78 86.78 86.78 0.1K
13:49 86.67 86.67 86.67 86.67 0.4K
13:50 86.69 86.69 86.69 86.69 0.0K
13:51 86.69 86.69 86.69 86.69 0.1K
13:53 86.82 86.82 86.64 86.73 4.4K
13:54 86.73 86.73 86.73 86.73 1.3K
13:55 86.81 86.81 86.76 86.76 3.0K
13:57 86.74 86.74 86.74 86.74 1.1K
13:59 86.64 86.64 86.63 86.63 0.1K
14:00 86.69 86.69 86.69 86.69 0.5K
14:07 86.63 86.63 86.63 86.63 0.1K
14:08 86.63 86.63 86.63 86.63 0.0K
14:11 86.64 86.68 86.64 86.68 1.2K
14:14 86.60 86.60 86.60 86.60 0.4K
14:17 86.63 86.63 86.63 86.63 0.2K
14:19 86.59 86.60 86.59 86.60 0.2K
14:20 86.58 86.58 86.58 86.58 0.4K
14:21 86.58 86.58 86.58 86.58 0.0K
14:24 86.57 86.57 86.57 86.57 4.2K
14:25 86.52 86.52 86.52 86.52 0.1K
14:28 86.57 86.57 86.56 86.56 0.5K
14:31 86.64 86.66 86.58 86.66 0.1K
14:34 86.58 86.66 86.58 86.62 2.4K
14:36 86.66 86.66 86.66 86.66 0.0K
14:40 86.60 86.60 86.60 86.60 0.1K
14:42 86.70 86.70 86.70 86.70 1.8K
14:43 86.73 86.73 86.73 86.73 0.1K
14:46 86.74 86.90 86.74 86.90 0.8K
14:48 86.94 86.94 86.94 86.94 0.3K
14:49 86.95 86.95 86.91 86.91 0.9K
14:52 86.90 86.90 86.90 86.90 1.1K
14:53 86.99 86.99 86.99 86.99 0.0K
14:57 86.90 86.98 86.90 86.98 0.1K
14:59 86.94 86.94 86.94 86.94 0.1K
15:01 86.99 86.99 86.99 86.99 0.2K
15:02 86.96 86.97 86.96 86.97 1.0K
15:04 86.95 86.95 86.95 86.95 0.2K
15:07 86.96 86.96 86.96 86.96 0.0K
15:09 87.07 87.07 87.07 87.07 0.6K
15:10 87.07 87.07 87.07 87.07 0.2K
15:13 87.25 87.25 87.25 87.25 0.0K
15:15 87.25 87.25 87.25 87.25 0.0K
15:19 87.23 87.23 87.23 87.23 0.0K
15:20 87.13 87.13 87.13 87.13 0.0K
15:21 87.26 87.26 87.26 87.26 0.3K
15:22 87.25 87.25 86.98 87.03 0.7K
15:24 87.00 87.00 87.00 87.00 0.1K
15:28 87.00 87.00 87.00 87.00 0.4K
15:29 86.95 86.95 86.89 86.89 0.0K
15:30 86.90 86.90 86.90 86.90 0.0K
15:32 86.83 86.83 86.83 86.83 1.3K
15:34 86.91 86.91 86.91 86.91 0.2K
15:37 86.83 86.83 86.83 86.83 0.5K
15:39 86.92 86.92 86.92 86.92 0.0K
15:42 86.81 86.81 86.80 86.81 0.2K
15:43 86.81 86.82 86.81 86.82 0.4K
15:46 86.77 86.83 86.77 86.83 0.1K
15:48 86.82 86.85 86.82 86.85 0.5K
15:50 86.80 86.80 86.80 86.80 0.3K
15:51 86.80 86.80 86.80 86.80 0.1K
15:52 86.75 86.75 86.75 86.75 0.0K
15:53 86.80 86.80 86.75 86.75 0.9K
15:54 86.92 87.03 86.92 87.03 0.7K
15:55 86.92 86.92 86.92 86.92 0.3K
15:56 86.95 86.95 86.95 86.95 0.0K
15:57 87.02 87.10 87.00 87.00 6.2K
15:59 86.94 86.94 86.94 86.94 0.1K
16:00 86.94 86.94 86.90 86.90 0.0K
16:01 86.89 86.89 86.89 86.89 0.1K
16:02 86.89 86.95 86.89 86.95 0.4K
16:03 87.02 87.02 87.02 87.02 0.1K
16:05 87.10 87.10 87.10 87.10 0.1K
16:06 87.10 87.19 87.10 87.17 1.7K
16:08 87.16 87.16 87.16 87.16 0.0K
16:09 87.18 87.18 87.18 87.18 1.3K
16:12 87.13 87.20 87.13 87.20 0.4K
16:13 87.21 87.21 86.89 86.89 1.5K
16:15 87.00 87.00 87.00 87.00 1.0K
16:16 87.03 87.03 87.03 87.03 0.1K
16:17 86.97 86.97 86.97 86.97 0.3K
16:18 86.97 86.97 86.97 86.97 0.6K
16:19 87.03 87.03 86.99 86.99 2.6K
16:21 87.06 87.07 87.06 87.07 0.5K
16:22 86.97 87.07 86.97 87.07 1.2K
16:24 87.01 87.01 87.01 87.01 0.4K
16:28 87.14 87.14 87.10 87.10 0.5K
16:29 87.05 87.05 87.05 87.05 0.0K
16:30 87.05 87.05 86.94 86.94 1.2K
16:31 86.99 86.99 86.95 86.95 0.8K
16:34 86.94 86.94 86.94 86.94 0.3K
16:38 87.00 87.02 87.00 87.02 0.6K
16:39 87.02 87.05 87.02 87.05 0.3K
16:40 87.07 87.07 87.00 87.00 0.0K
16:41 86.99 87.01 86.97 87.01 1.5K
16:43 87.04 87.07 87.04 87.07 0.1K
16:44 87.05 87.05 87.05 87.05 0.0K
16:45 87.09 87.09 87.09 87.09 0.1K
16:47 87.05 87.10 87.05 87.10 0.3K
16:49 87.11 87.22 87.11 87.18 1.6K
16:50 87.16 87.16 87.16 87.16 0.1K
16:54 87.22 87.22 87.22 87.22 0.4K
16:55 87.16 87.22 87.16 87.18 0.4K
16:56 87.23 87.23 87.23 87.23 0.0K
16:57 87.23 87.25 87.23 87.25 0.1K
16:58 87.14 87.14 87.14 87.14 0.5K
16:59 87.09 87.09 87.09 87.09 0.1K
17:00 87.12 87.12 87.07 87.07 0.2K
17:01 87.10 87.10 87.10 87.10 0.3K
17:03 87.19 87.19 87.19 87.19 0.1K
17:04 87.24 87.24 87.24 87.24 0.3K
17:05 87.25 87.25 87.25 87.25 0.1K
17:06 87.28 87.28 87.28 87.28 0.1K
17:07 87.25 87.29 87.25 87.29 0.2K
17:08 87.34 87.34 87.29 87.29 0.1K
17:09 87.39 87.53 87.39 87.53 0.3K
17:10 87.61 87.61 87.51 87.51 0.2K
17:11 87.55 87.55 87.55 87.55 0.0K
17:12 87.55 87.57 87.55 87.57 0.4K
17:13 87.60 87.60 87.51 87.51 0.1K
17:14 87.58 87.58 87.49 87.49 0.7K
17:16 87.49 87.49 87.43 87.43 1.0K
17:17 87.46 87.46 87.46 87.46 0.0K
17:20 87.49 87.60 87.49 87.54 1.0K
17:21 87.48 87.60 87.48 87.60 0.0K
17:22 87.63 87.63 87.62 87.62 0.0K
17:23 87.65 87.65 87.61 87.61 0.7K
17:24 87.61 87.61 87.60 87.60 0.1K
17:30 87.71 87.71 87.71 87.71 79.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available