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 87.47 87.47 87.47 87.47 1.0K
09:01 87.87 87.87 87.73 87.73 0.3K
09:02 87.95 87.95 87.84 87.84 0.7K
09:03 87.69 87.87 87.69 87.87 0.5K
09:04 87.87 87.87 87.66 87.86 0.2K
09:05 87.79 87.79 87.77 87.77 1.6K
09:08 87.52 87.52 87.52 87.52 0.0K
09:09 87.45 87.45 87.45 87.45 0.2K
09:11 87.67 87.69 87.56 87.56 0.3K
09:12 87.67 87.67 87.67 87.67 0.0K
09:13 87.67 87.67 87.67 87.67 0.0K
09:14 87.70 87.70 87.70 87.70 0.3K
09:15 87.67 87.82 87.67 87.82 0.2K
09:18 87.93 88.00 87.93 87.96 1.9K
09:19 87.88 87.88 87.88 87.88 0.2K
09:20 87.75 87.75 87.68 87.68 1.5K
09:22 87.49 87.51 87.49 87.51 0.4K
09:23 87.44 87.44 87.44 87.44 0.0K
09:24 87.65 87.65 87.65 87.65 1.6K
09:26 87.54 87.54 87.46 87.54 1.8K
09:29 87.31 87.31 87.31 87.31 0.2K
09:30 87.48 87.48 87.48 87.48 0.4K
09:33 87.40 87.50 87.40 87.50 0.6K
09:35 87.53 87.53 87.53 87.53 2.8K
09:41 87.31 87.31 87.31 87.31 1.1K
09:42 87.38 87.45 87.38 87.45 0.3K
09:43 87.42 87.42 87.42 87.42 0.2K
09:45 87.59 87.60 87.59 87.60 0.2K
09:47 87.69 87.69 87.69 87.69 0.0K
09:49 87.68 87.68 87.68 87.68 0.0K
09:50 87.68 87.68 87.68 87.68 0.3K
09:53 87.58 87.68 87.58 87.68 0.5K
09:55 87.61 87.61 87.61 87.61 0.1K
09:56 87.59 87.59 87.59 87.59 4.7K
09:57 87.38 87.46 87.33 87.46 0.6K
10:00 87.51 87.51 87.51 87.51 0.2K
10:02 87.41 87.41 87.41 87.41 0.3K
10:03 87.42 87.42 87.37 87.37 0.5K
10:07 87.22 87.22 87.22 87.22 1.0K
10:11 87.12 87.12 87.11 87.11 0.4K
10:13 87.10 87.30 87.10 87.30 4.4K
10:17 87.12 87.12 87.12 87.12 1.2K
10:18 87.12 87.12 87.12 87.12 0.6K
10:20 87.25 87.25 87.23 87.23 0.4K
10:25 87.36 87.36 87.31 87.31 0.7K
10:27 87.29 87.40 87.29 87.40 2.0K
10:32 87.35 87.35 87.35 87.35 0.8K
10:35 87.30 87.30 87.30 87.30 0.3K
10:36 87.28 87.28 87.28 87.28 0.7K
10:37 87.40 87.40 87.40 87.40 3.0K
10:38 87.46 87.46 87.38 87.38 1.1K
10:39 87.54 87.54 87.54 87.54 0.0K
10:40 87.58 87.60 87.58 87.60 0.1K
10:42 87.60 87.60 87.60 87.60 1.0K
10:43 87.60 87.60 87.60 87.60 4.4K
10:54 87.68 87.69 87.68 87.69 0.1K
10:55 87.80 87.80 87.80 87.80 0.1K
10:58 87.81 87.81 87.81 87.81 0.3K
10:59 87.90 87.90 87.90 87.90 0.0K
11:00 87.82 87.83 87.76 87.76 0.5K
11:01 87.80 87.80 87.80 87.80 0.0K
11:08 87.75 87.75 87.75 87.75 0.2K
11:16 87.83 87.83 87.83 87.83 0.1K
11:17 87.89 87.90 87.77 87.77 3.1K
11:19 87.84 87.84 87.84 87.84 0.0K
11:22 87.75 87.75 87.75 87.75 0.3K
11:26 87.84 87.84 87.78 87.84 0.9K
11:28 87.75 87.75 87.75 87.75 0.5K
11:29 87.74 87.74 87.74 87.74 0.2K
11:32 87.73 87.73 87.73 87.73 1.4K
11:36 87.70 87.70 87.65 87.65 0.6K
11:41 87.73 87.73 87.71 87.71 0.9K
11:43 87.74 87.75 87.73 87.73 0.2K
11:46 87.72 87.72 87.72 87.72 0.2K
11:49 87.77 87.77 87.77 87.77 1.0K
11:51 87.71 87.71 87.71 87.71 1.6K
11:58 87.68 87.68 87.68 87.68 1.3K
12:00 87.60 87.60 87.60 87.60 0.8K
12:03 87.60 87.60 87.60 87.60 0.0K
12:05 87.72 87.72 87.72 87.72 0.3K
12:07 87.68 87.68 87.68 87.68 0.5K
12:15 87.64 87.64 87.64 87.64 0.6K
12:16 87.64 87.72 87.64 87.72 0.0K
12:17 87.64 87.64 87.64 87.64 0.0K
12:18 87.65 87.65 87.65 87.65 0.1K
12:22 87.63 87.63 87.63 87.63 0.7K
12:23 87.61 87.61 87.61 87.61 0.4K
12:28 87.58 87.58 87.58 87.58 0.0K
12:29 87.62 87.62 87.62 87.62 0.0K
12:30 87.63 87.63 87.63 87.63 0.5K
12:37 87.65 87.68 87.65 87.68 0.2K
12:40 87.66 87.66 87.66 87.66 1.9K
12:44 87.69 87.69 87.69 87.69 0.4K
12:45 87.63 87.63 87.63 87.63 1.2K
12:53 87.67 87.67 87.67 87.67 0.2K
12:55 87.56 87.56 87.56 87.56 0.0K
12:56 87.56 87.56 87.56 87.56 0.0K
13:00 87.71 87.71 87.71 87.71 0.4K
13:01 87.73 87.73 87.73 87.73 0.0K
13:02 87.67 87.67 87.67 87.67 0.4K
13:03 87.65 87.65 87.65 87.65 0.7K
13:07 87.58 87.58 87.58 87.58 0.5K
13:13 87.69 87.69 87.61 87.61 0.2K
13:19 87.68 87.68 87.61 87.61 0.0K
13:20 87.69 87.69 87.69 87.69 1.3K
13:21 87.65 87.65 87.65 87.65 0.7K
13:25 87.61 87.61 87.61 87.61 0.2K
13:28 87.70 87.70 87.70 87.70 0.0K
13:31 87.72 87.72 87.72 87.72 0.0K
13:34 87.64 87.64 87.64 87.64 0.0K
13:35 87.73 87.73 87.73 87.73 0.0K
13:37 87.62 87.62 87.62 87.62 0.9K
13:38 87.62 87.62 87.62 87.62 0.1K
13:39 87.62 87.62 87.62 87.62 0.1K
13:41 87.62 87.62 87.62 87.62 0.1K
13:44 87.62 87.62 87.62 87.62 0.1K
13:45 87.62 87.62 87.62 87.62 0.0K
13:47 87.62 87.62 87.62 87.62 0.1K
13:48 87.69 87.69 87.69 87.69 0.1K
13:50 87.72 87.72 87.72 87.72 0.3K
13:51 87.63 87.63 87.63 87.63 0.6K
13:53 87.70 87.70 87.63 87.63 0.1K
13:54 87.64 87.64 87.64 87.64 0.7K
13:56 87.69 87.69 87.69 87.69 0.1K
13:57 87.71 87.71 87.71 87.71 0.1K
14:00 87.74 87.74 87.74 87.74 0.9K
14:01 87.80 87.80 87.80 87.80 0.1K
14:02 87.80 87.83 87.78 87.78 0.6K
14:03 87.85 87.85 87.85 87.85 0.2K
14:04 87.77 87.77 87.77 87.77 0.0K
14:05 87.77 87.77 87.70 87.70 1.9K
14:10 87.67 87.67 87.67 87.67 1.2K
14:16 87.79 87.79 87.79 87.79 0.0K
14:18 87.81 87.81 87.81 87.81 0.0K
14:20 87.82 87.82 87.82 87.82 0.0K
14:21 87.74 87.74 87.74 87.74 0.1K
14:25 87.69 87.69 87.69 87.69 0.7K
14:28 87.69 87.69 87.69 87.69 0.6K
14:31 87.74 87.74 87.74 87.74 2.2K
14:33 87.71 87.71 87.71 87.71 0.0K
14:34 87.78 87.78 87.78 87.78 0.0K
14:38 87.72 87.72 87.72 87.72 0.5K
14:39 87.72 87.72 87.72 87.72 0.1K
14:40 87.72 87.72 87.72 87.72 0.0K
14:41 87.80 87.80 87.80 87.80 2.2K
14:42 87.80 87.80 87.80 87.80 0.0K
14:43 87.71 87.71 87.71 87.71 0.3K
14:45 87.78 87.78 87.78 87.78 0.0K
14:46 87.78 87.78 87.78 87.78 0.6K
14:49 87.83 87.84 87.83 87.84 1.0K
14:50 87.83 87.83 87.83 87.83 0.4K
14:54 87.77 87.77 87.77 87.77 0.6K
14:55 87.73 87.73 87.73 87.73 0.9K
15:00 87.75 87.80 87.75 87.78 0.7K
15:01 87.75 87.75 87.75 87.75 0.3K
15:02 87.71 87.71 87.71 87.71 0.0K
15:04 87.77 87.77 87.72 87.72 0.2K
15:05 87.72 87.72 87.72 87.72 1.0K
15:08 87.73 87.73 87.73 87.73 0.5K
15:09 87.77 87.77 87.77 87.77 0.7K
15:10 87.72 87.72 87.72 87.72 0.3K
15:13 87.72 87.72 87.72 87.72 0.1K
15:14 87.72 87.72 87.72 87.72 0.4K
15:15 87.79 87.79 87.79 87.79 0.0K
15:19 87.80 87.84 87.80 87.84 1.3K
15:23 87.74 87.74 87.74 87.74 0.1K
15:24 87.80 87.80 87.73 87.73 0.4K
15:26 87.66 87.66 87.66 87.66 0.8K
15:27 87.66 87.66 87.66 87.66 0.7K
15:28 87.62 87.62 87.62 87.62 0.0K
15:29 87.61 87.61 87.61 87.61 0.2K
15:32 87.61 87.61 87.61 87.61 0.1K
15:33 87.62 87.68 87.61 87.61 1.0K
15:36 87.60 87.60 87.55 87.55 0.8K
15:37 87.55 87.55 87.55 87.55 0.4K
15:39 87.64 87.64 87.64 87.64 0.1K
15:41 87.58 87.58 87.58 87.58 0.5K
15:43 87.53 87.53 87.53 87.53 0.2K
15:44 87.53 87.53 87.50 87.50 1.0K
15:47 87.38 87.38 87.38 87.38 0.2K
15:48 87.38 87.38 87.38 87.38 0.1K
15:49 87.45 87.46 87.45 87.46 0.6K
15:50 87.36 87.41 87.36 87.40 1.5K
15:52 87.47 87.47 87.47 87.47 0.0K
15:54 87.53 87.60 87.53 87.60 0.3K
15:55 87.63 87.63 87.63 87.63 0.0K
15:56 87.54 87.54 87.53 87.53 2.1K
15:57 87.55 87.60 87.55 87.60 0.6K
15:58 87.66 87.66 87.66 87.66 0.3K
15:59 87.66 87.66 87.66 87.66 2.5K
16:01 87.58 87.58 87.58 87.58 0.2K
16:02 87.49 87.68 87.49 87.64 1.5K
16:03 87.64 87.64 87.64 87.64 0.1K
16:05 87.63 87.63 87.63 87.63 0.6K
16:06 87.67 87.67 87.64 87.64 0.4K
16:08 87.71 87.71 87.71 87.71 0.0K
16:09 87.74 87.74 87.74 87.74 0.6K
16:12 87.68 87.68 87.68 87.68 0.1K
16:13 87.75 87.75 87.67 87.67 1.8K
16:16 87.65 87.65 87.65 87.65 0.4K
16:17 87.64 87.64 87.63 87.63 3.5K
16:18 87.63 87.63 87.63 87.63 1.8K
16:21 87.63 87.63 87.63 87.63 0.6K
16:22 87.63 87.63 87.63 87.63 3.8K
16:24 87.73 87.73 87.73 87.73 8.6K
16:25 87.77 87.79 87.77 87.79 0.3K
16:27 87.75 87.75 87.65 87.65 1.0K
16:29 87.63 87.63 87.63 87.63 0.9K
16:30 87.63 87.63 87.63 87.63 2.0K
16:33 87.68 87.68 87.68 87.68 0.0K
16:34 87.65 87.67 87.65 87.67 1.8K
16:36 87.69 87.69 87.69 87.69 0.0K
16:37 87.70 87.70 87.69 87.69 0.8K
16:38 87.67 87.67 87.67 87.67 0.5K
16:39 87.65 87.65 87.65 87.65 2.9K
16:41 87.70 87.70 87.70 87.70 0.3K
16:42 87.67 87.67 87.67 87.67 0.4K
16:43 87.71 87.71 87.71 87.71 0.0K
16:44 87.67 87.67 87.67 87.67 0.1K
16:45 87.68 87.68 87.67 87.67 0.1K
16:46 87.69 87.69 87.69 87.69 0.0K
16:47 87.72 87.72 87.72 87.72 0.1K
16:48 87.68 87.68 87.68 87.68 1.3K
16:49 87.68 87.68 87.68 87.68 0.0K
16:50 87.66 87.66 87.65 87.65 6.4K
16:51 87.69 87.76 87.69 87.76 1.0K
16:55 87.72 87.72 87.71 87.71 0.6K
16:58 87.68 87.68 87.68 87.68 0.5K
16:59 87.72 87.72 87.72 87.72 0.0K
17:00 87.68 87.68 87.68 87.68 0.8K
17:01 87.63 87.63 87.63 87.63 0.4K
17:03 87.64 87.64 87.63 87.63 1.1K
17:04 87.68 87.68 87.68 87.68 0.0K
17:05 87.63 87.63 87.63 87.63 0.3K
17:06 87.70 87.70 87.64 87.64 0.1K
17:07 87.70 87.78 87.70 87.78 0.9K
17:08 87.79 87.79 87.79 87.79 0.1K
17:10 87.79 87.79 87.79 87.79 0.0K
17:13 87.76 87.76 87.76 87.76 0.2K
17:15 87.76 87.76 87.74 87.74 0.8K
17:16 87.68 87.68 87.68 87.68 0.4K
17:17 87.75 87.75 87.75 87.75 0.1K
17:18 87.76 87.76 87.76 87.76 0.7K
17:19 87.70 87.70 87.70 87.70 0.8K
17:21 87.70 87.73 87.70 87.73 2.2K
17:22 87.73 87.73 87.73 87.73 2.0K
17:23 87.73 87.73 87.73 87.73 0.8K
17:24 87.72 87.77 87.70 87.77 1.1K
17:30 88.07 88.07 88.07 88.07 288.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available