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
09:00 101.76 102.00 101.76 102.00 3.5K
09:01 102.06 102.26 102.06 102.26 0.1K
09:02 102.26 102.26 102.06 102.06 1.6K
09:03 102.04 102.04 101.86 101.86 0.9K
09:04 101.84 101.94 101.84 101.94 0.4K
09:05 101.94 101.94 101.90 101.90 0.6K
09:06 102.02 102.08 102.02 102.08 2.8K
09:07 102.10 102.10 102.10 102.10 0.4K
09:08 102.10 102.42 102.10 102.42 1.2K
09:09 102.26 102.26 102.26 102.26 1.0K
09:10 102.38 102.38 102.38 102.38 0.3K
09:11 102.24 102.24 102.18 102.18 0.9K
09:12 102.16 102.16 101.96 101.96 1.2K
09:13 101.96 101.96 101.96 101.96 0.9K
09:14 101.78 101.92 101.74 101.92 3.0K
09:15 101.86 101.86 101.84 101.84 0.5K
09:16 101.78 101.78 101.78 101.78 0.8K
09:17 101.72 101.72 101.72 101.72 0.2K
09:20 101.84 101.84 101.84 101.84 0.7K
09:21 101.86 101.88 101.86 101.88 0.3K
09:22 101.90 101.96 101.90 101.96 0.2K
09:23 101.94 101.94 101.78 101.82 2.5K
09:24 101.74 101.74 101.74 101.74 0.3K
09:25 101.80 101.80 101.80 101.80 0.5K
09:26 101.82 101.88 101.82 101.88 0.5K
09:27 101.88 101.92 101.66 101.74 4.6K
09:29 101.88 102.08 101.88 102.08 5.4K
09:30 101.94 101.94 101.86 101.86 1.3K
09:31 101.84 101.84 101.70 101.70 0.7K
09:32 101.50 101.52 101.50 101.52 0.6K
09:33 101.58 101.62 101.58 101.62 0.5K
09:35 101.62 101.62 101.62 101.62 0.0K
09:36 101.60 101.60 101.60 101.60 0.3K
09:37 101.60 101.60 101.44 101.44 0.3K
09:38 101.44 101.58 101.44 101.58 0.8K
09:39 101.56 101.56 101.44 101.44 0.1K
09:40 101.62 101.62 101.62 101.62 1.1K
09:41 101.58 101.74 101.58 101.74 2.3K
09:42 101.74 101.74 101.60 101.60 4.0K
09:44 101.64 101.66 101.64 101.66 0.4K
09:45 101.68 101.68 101.68 101.68 0.2K
09:46 101.44 101.44 101.44 101.44 1.9K
09:47 101.38 101.38 101.34 101.34 0.5K
09:48 101.28 101.32 101.28 101.32 2.6K
09:49 101.34 101.46 101.34 101.46 1.6K
09:50 101.48 101.48 101.48 101.48 0.0K
09:52 101.54 101.54 101.54 101.54 0.7K
09:53 101.36 101.36 101.36 101.36 2.8K
09:54 101.28 101.28 101.28 101.28 0.0K
09:55 101.22 101.22 101.20 101.20 1.0K
09:57 101.14 101.20 101.14 101.20 0.8K
09:58 101.02 101.02 101.00 101.00 0.9K
09:59 101.02 101.02 101.02 101.02 0.2K
10:00 101.00 101.04 101.00 101.04 3.8K
10:01 100.94 101.06 100.94 101.06 0.4K
10:03 100.96 101.04 100.96 101.04 2.2K
10:04 101.02 101.02 101.02 101.02 0.2K
10:06 101.02 101.02 101.02 101.02 1.3K
10:07 101.02 101.12 101.00 101.12 3.9K
10:08 101.14 101.18 101.14 101.18 1.9K
10:09 101.20 101.20 101.20 101.20 0.6K
10:10 101.22 101.22 101.22 101.22 0.2K
10:12 101.22 101.22 101.22 101.22 1.1K
10:13 101.18 101.18 101.16 101.16 1.9K
10:14 101.24 101.24 101.24 101.24 1.6K
10:15 101.24 101.24 101.24 101.24 0.8K
10:16 101.24 101.24 101.24 101.24 0.1K
10:18 101.22 101.22 101.20 101.20 1.0K
10:19 101.16 101.16 101.16 101.16 0.5K
10:20 101.16 101.16 101.12 101.12 1.0K
10:22 101.10 101.10 101.10 101.10 0.2K
10:25 101.10 101.12 101.10 101.12 0.5K
10:26 101.16 101.16 101.04 101.04 4.0K
10:27 101.04 101.06 101.02 101.06 0.9K
10:28 101.06 101.06 101.06 101.06 0.5K
10:29 101.04 101.04 101.02 101.02 0.7K
10:30 101.08 101.08 101.08 101.08 1.0K
10:31 101.06 101.06 101.06 101.06 0.5K
10:32 101.02 101.02 101.00 101.00 0.7K
10:33 101.00 101.00 101.00 101.00 1.3K
10:34 101.00 101.04 100.92 100.98 7.8K
10:35 100.98 100.98 100.98 100.98 0.3K
10:36 100.92 100.92 100.92 100.92 0.1K
10:37 101.00 101.00 100.94 100.96 1.4K
10:39 100.96 100.96 100.96 100.96 0.4K
10:40 100.96 100.96 100.96 100.96 1.1K
10:41 100.94 100.94 100.94 100.94 0.1K
10:42 100.86 100.86 100.86 100.86 1.5K
10:43 100.86 100.86 100.86 100.86 0.5K
10:44 100.80 100.80 100.76 100.76 1.0K
10:45 100.60 100.60 100.60 100.60 0.6K
10:46 100.68 100.70 100.62 100.64 6.8K
10:47 100.62 100.68 100.62 100.68 0.3K
10:48 100.72 100.78 100.68 100.68 1.6K
10:50 100.62 100.62 100.62 100.62 0.0K
10:54 100.66 100.66 100.66 100.66 0.6K
10:56 100.60 100.60 100.60 100.60 1.2K
10:57 100.60 100.60 100.60 100.60 0.2K
10:58 100.50 100.50 100.50 100.50 0.5K
10:59 100.44 100.44 100.40 100.40 0.9K
11:01 100.40 100.40 100.40 100.40 0.7K
11:03 100.36 100.40 100.36 100.40 0.9K
11:06 100.40 100.40 100.40 100.40 0.2K
11:07 100.42 100.42 100.40 100.40 0.1K
11:08 100.38 100.38 100.38 100.38 0.5K
11:10 100.36 100.36 100.36 100.36 0.2K
11:11 100.36 100.36 100.34 100.34 0.4K
11:13 100.38 100.38 100.38 100.38 0.2K
11:14 100.34 100.38 100.34 100.38 0.3K
11:16 100.36 100.36 100.36 100.36 0.9K
11:17 100.36 100.36 100.36 100.36 0.5K
11:18 100.34 100.34 100.30 100.30 2.1K
11:19 100.30 100.30 100.30 100.30 0.0K
11:20 100.30 100.30 100.30 100.30 0.1K
11:21 100.30 100.30 100.30 100.30 0.1K
11:22 100.26 100.26 100.22 100.22 6.6K
11:23 100.28 100.28 100.28 100.28 0.2K
11:24 100.22 100.22 100.22 100.22 0.5K
11:25 100.16 100.24 100.16 100.24 0.6K
11:26 100.14 100.14 100.14 100.14 0.8K
11:28 100.14 100.14 100.14 100.14 0.1K
11:29 100.20 100.20 100.20 100.20 0.0K
11:30 100.20 100.38 100.14 100.38 1.7K
11:32 100.40 100.40 100.40 100.40 0.0K
11:33 100.38 100.38 100.38 100.38 0.2K
11:37 100.42 100.42 100.42 100.42 0.3K
11:38 100.58 100.58 100.58 100.58 4.4K
11:40 100.58 100.62 100.58 100.62 0.1K
11:41 100.50 100.50 100.50 100.50 0.0K
11:43 100.46 100.46 100.32 100.32 6.0K
11:45 100.36 100.38 100.36 100.38 0.4K
11:46 100.40 100.40 100.40 100.40 0.2K
11:47 100.40 100.40 100.36 100.36 2.9K
11:49 100.46 100.46 100.46 100.46 0.1K
11:52 100.46 100.46 100.46 100.46 0.2K
11:53 100.46 100.48 100.46 100.48 0.2K
11:54 100.48 100.52 100.48 100.52 0.2K
11:55 100.46 100.52 100.46 100.52 0.3K
11:56 100.52 100.52 100.52 100.52 0.1K
11:57 100.54 100.54 100.54 100.54 0.0K
11:58 100.54 100.54 100.54 100.54 0.0K
12:00 100.56 100.58 100.56 100.58 0.3K
12:01 100.66 100.66 100.66 100.66 0.2K
12:02 100.74 100.74 100.74 100.74 0.1K
12:03 100.74 100.74 100.74 100.74 0.0K
12:04 100.68 100.68 100.64 100.64 0.6K
12:10 100.64 100.64 100.64 100.64 0.4K
12:11 100.70 100.70 100.70 100.70 0.2K
12:12 100.70 100.70 100.68 100.68 7.7K
12:13 100.70 100.70 100.70 100.70 0.3K
12:14 100.78 100.78 100.78 100.78 2.0K
12:15 100.50 100.56 100.50 100.56 4.9K
12:17 100.54 100.54 100.54 100.54 1.2K
12:18 100.60 100.60 100.60 100.60 0.0K
12:19 100.60 100.60 100.60 100.60 0.1K
12:20 100.66 100.66 100.66 100.66 2.2K
12:21 100.62 100.62 100.62 100.62 0.2K
12:22 100.62 100.62 100.62 100.62 0.1K
12:23 100.64 100.66 100.64 100.66 0.1K
12:25 100.68 100.68 100.68 100.68 0.0K
12:27 100.74 100.74 100.74 100.74 0.0K
12:28 100.68 100.74 100.68 100.74 0.1K
12:29 100.76 100.76 100.76 100.76 0.1K
12:30 100.82 100.82 100.82 100.82 0.2K
12:31 100.82 100.86 100.82 100.86 0.3K
12:32 100.86 100.86 100.82 100.82 1.4K
12:33 100.78 100.78 100.78 100.78 0.1K
12:35 100.78 100.78 100.70 100.70 2.3K
12:37 100.72 100.72 100.62 100.62 6.1K
12:40 100.62 100.62 100.62 100.62 0.0K
12:44 100.66 100.66 100.66 100.66 0.0K
12:45 100.68 100.70 100.68 100.70 0.1K
12:47 100.70 100.70 100.70 100.70 0.0K
12:48 100.70 100.70 100.70 100.70 0.0K
12:51 100.68 100.68 100.68 100.68 0.5K
12:53 100.72 100.72 100.68 100.68 0.3K
12:54 100.72 100.72 100.72 100.72 0.1K
12:58 100.72 100.72 100.72 100.72 0.1K
12:59 100.74 100.82 100.74 100.82 2.3K
13:00 100.82 100.82 100.80 100.80 0.0K
13:02 100.84 100.88 100.84 100.88 0.6K
13:03 100.92 100.92 100.84 100.84 0.3K
13:05 100.88 100.88 100.88 100.88 0.1K
13:08 100.88 100.88 100.88 100.88 0.2K
13:12 100.88 100.88 100.88 100.88 1.0K
13:13 100.86 100.86 100.86 100.86 0.5K
13:14 100.86 100.86 100.86 100.86 0.3K
13:16 100.86 100.88 100.86 100.88 0.5K
13:17 100.89 100.89 100.89 100.89 0.3K
13:18 100.92 100.92 100.92 100.92 0.0K
13:21 100.98 100.98 100.98 100.98 0.0K
13:22 101.00 101.00 101.00 101.00 0.5K
13:23 100.98 100.98 100.98 100.98 0.0K
13:25 100.98 100.98 100.98 100.98 0.2K
13:26 100.94 100.94 100.94 100.94 1.0K
13:28 100.92 100.92 100.86 100.88 5.1K
13:30 100.78 100.78 100.78 100.78 0.7K
13:32 100.82 100.86 100.82 100.86 1.2K
13:33 100.82 100.82 100.82 100.82 0.5K
13:34 100.80 100.80 100.80 100.80 0.9K
13:35 100.86 100.86 100.86 100.86 0.4K
13:36 100.78 100.78 100.74 100.74 1.8K
13:37 100.76 100.76 100.76 100.76 0.1K
13:38 100.70 100.70 100.70 100.70 1.4K
13:39 100.72 100.72 100.72 100.72 0.3K
13:40 100.72 100.72 100.72 100.72 0.0K
13:41 100.72 100.72 100.70 100.70 1.5K
13:42 100.72 100.72 100.72 100.72 0.1K
13:43 100.76 100.76 100.76 100.76 0.3K
13:45 100.74 100.74 100.74 100.74 0.1K
13:46 100.74 100.74 100.74 100.74 0.0K
13:47 100.74 100.74 100.74 100.74 0.0K
13:49 100.82 100.82 100.82 100.82 1.3K
13:50 100.84 100.84 100.84 100.84 0.0K
13:53 100.86 100.88 100.86 100.88 0.1K
13:54 100.84 100.84 100.84 100.84 0.2K
13:56 100.90 100.90 100.86 100.86 0.2K
13:57 100.88 100.88 100.60 100.60 4.2K
13:58 100.64 100.64 100.58 100.58 0.6K
13:59 100.54 100.54 100.50 100.50 0.8K
14:02 100.38 100.38 100.26 100.26 2.6K
14:03 100.32 100.32 100.18 100.18 0.1K
14:04 100.18 100.18 100.18 100.18 0.2K
14:05 100.22 100.26 100.22 100.26 0.4K
14:07 100.28 100.28 100.28 100.28 0.1K
14:08 100.28 100.28 100.28 100.28 0.1K
14:10 100.30 100.30 100.30 100.30 0.3K
14:12 100.24 100.26 100.18 100.18 1.2K
14:14 100.30 100.30 100.28 100.28 0.3K
14:15 100.28 100.30 100.28 100.30 0.8K
14:16 100.42 100.42 100.42 100.42 0.9K
14:17 100.34 100.34 100.32 100.34 1.0K
14:20 100.42 100.42 100.42 100.42 0.0K
14:21 100.48 100.48 100.48 100.48 0.2K
14:22 100.54 100.54 100.50 100.50 2.1K
14:23 100.48 100.48 100.48 100.48 1.4K
14:24 100.38 100.38 100.38 100.38 0.3K
14:25 100.38 100.38 100.38 100.38 0.0K
14:28 100.38 100.42 100.38 100.42 0.4K
14:29 100.44 100.48 100.42 100.42 2.8K
14:30 100.36 100.36 100.36 100.36 0.6K
14:31 100.44 100.46 100.44 100.46 0.1K
14:32 100.36 100.36 100.30 100.30 1.0K
14:36 100.40 100.40 100.40 100.40 0.1K
14:37 100.42 100.44 100.42 100.44 0.2K
14:38 100.48 100.54 100.48 100.54 0.5K
14:39 100.42 100.42 100.42 100.42 2.7K
14:40 100.38 100.44 100.38 100.44 0.6K
14:45 100.48 100.48 100.48 100.48 0.1K
14:46 100.48 100.48 100.44 100.44 0.5K
14:47 100.46 100.46 100.44 100.44 0.2K
14:49 100.38 100.38 100.38 100.38 0.6K
14:52 100.44 100.44 100.44 100.44 0.1K
14:57 100.50 100.52 100.50 100.52 0.3K
14:58 100.58 100.68 100.58 100.68 0.2K
14:59 100.68 100.68 100.68 100.68 0.6K
15:03 100.74 100.74 100.74 100.74 0.1K
15:04 100.68 100.68 100.68 100.68 0.5K
15:05 100.66 100.66 100.66 100.66 0.2K
15:08 100.68 100.68 100.68 100.68 3.0K
15:09 100.70 100.70 100.70 100.70 0.1K
15:11 100.76 100.76 100.76 100.76 0.4K
15:12 100.76 100.76 100.76 100.76 0.2K
15:13 100.70 100.70 100.70 100.70 0.0K
15:14 100.76 100.76 100.76 100.76 0.1K
15:16 100.68 100.68 100.68 100.68 0.6K
15:19 100.72 100.72 100.68 100.68 0.7K
15:20 100.74 100.74 100.74 100.74 0.1K
15:21 100.70 100.76 100.70 100.76 0.6K
15:22 100.78 100.80 100.78 100.80 0.2K
15:23 100.80 100.80 100.80 100.80 0.1K
15:24 100.80 100.80 100.80 100.80 0.1K
15:25 100.76 100.76 100.76 100.76 0.5K
15:27 100.70 100.70 100.64 100.64 0.8K
15:28 100.68 100.68 100.68 100.68 0.3K
15:29 100.64 100.70 100.64 100.70 3.7K
15:30 100.74 100.74 100.74 100.74 0.3K
15:31 100.80 100.82 100.80 100.82 0.6K
15:33 100.84 100.84 100.84 100.84 1.2K
15:35 100.82 100.82 100.82 100.82 0.0K
15:36 100.92 100.92 100.84 100.84 1.8K
15:37 100.84 100.84 100.84 100.84 0.5K
15:38 100.82 100.82 100.82 100.82 0.6K
15:39 100.86 100.92 100.86 100.92 1.3K
15:41 100.82 100.82 100.82 100.82 1.1K
15:44 100.82 100.82 100.82 100.82 0.8K
15:45 100.78 100.82 100.78 100.82 1.0K
15:46 100.84 100.84 100.84 100.84 0.3K
15:47 100.86 100.88 100.86 100.88 0.6K
15:51 101.00 101.00 101.00 101.00 1.1K
15:54 101.16 101.16 101.14 101.14 0.3K
15:55 101.12 101.12 101.12 101.12 0.3K
15:57 101.18 101.18 101.14 101.14 1.9K
15:58 101.18 101.18 101.18 101.18 3.1K
15:59 101.12 101.20 101.10 101.10 2.4K
16:00 101.16 101.22 101.16 101.22 0.4K
16:01 101.14 101.14 100.92 100.96 3.3K
16:02 100.92 100.92 100.80 100.80 1.5K
16:04 100.72 100.72 100.72 100.72 0.0K
16:05 100.72 100.72 100.66 100.66 0.4K
16:06 100.64 100.64 100.64 100.64 0.8K
16:07 100.62 100.68 100.62 100.68 0.5K
16:08 100.62 100.62 100.62 100.62 0.5K
16:09 100.60 100.60 100.60 100.60 0.7K
16:10 100.70 100.70 100.70 100.70 0.5K
16:11 100.86 100.86 100.86 100.86 1.3K
16:12 100.66 100.68 100.66 100.68 1.1K
16:13 100.62 100.62 100.62 100.62 1.1K
16:15 100.62 100.62 100.58 100.58 1.1K
16:16 100.60 100.60 100.60 100.60 1.1K
16:18 100.72 100.72 100.66 100.66 1.0K
16:21 100.80 100.80 100.74 100.74 0.9K
16:22 100.72 100.76 100.70 100.70 1.3K
16:23 100.72 100.72 100.72 100.72 1.0K
16:24 100.70 100.74 100.70 100.74 1.0K
16:25 100.70 100.70 100.70 100.70 0.0K
16:27 100.68 100.76 100.68 100.72 1.7K
16:30 100.72 100.80 100.72 100.80 0.4K
16:32 100.82 100.94 100.82 100.94 1.0K
16:33 100.94 100.94 100.90 100.90 0.4K
16:34 100.86 100.86 100.86 100.86 0.6K
16:35 100.82 100.88 100.82 100.88 0.3K
16:36 100.92 100.92 100.92 100.92 1.5K
16:37 100.90 101.00 100.90 101.00 0.4K
16:38 101.04 101.04 101.04 101.04 0.4K
16:39 101.10 101.16 101.10 101.16 0.2K
16:40 101.14 101.14 101.14 101.14 0.1K
16:41 101.12 101.12 101.10 101.10 1.2K
16:43 101.10 101.10 101.10 101.10 0.3K
16:44 101.10 101.26 101.10 101.26 2.7K
16:45 101.22 101.22 101.20 101.20 0.8K
16:47 101.18 101.18 101.14 101.14 1.6K
16:48 101.10 101.10 101.10 101.10 0.0K
16:51 101.16 101.16 101.14 101.14 0.7K
16:52 101.12 101.12 101.12 101.12 0.0K
16:53 101.12 101.12 101.12 101.12 0.0K
16:54 101.12 101.12 101.12 101.12 0.6K
16:57 101.12 101.12 101.12 101.12 0.1K
16:58 101.18 101.18 101.18 101.18 1.6K
16:59 101.16 101.18 101.12 101.14 1.8K
17:00 101.12 101.24 101.12 101.24 0.6K
17:01 101.30 101.30 101.30 101.30 0.2K
17:02 101.37 101.37 101.37 101.37 0.2K
17:03 101.32 101.36 101.30 101.36 0.4K
17:04 101.40 101.40 101.40 101.40 0.1K
17:05 101.38 101.38 101.38 101.38 0.5K
17:07 101.42 101.46 101.42 101.46 1.1K
17:09 101.46 101.48 101.46 101.48 0.4K
17:10 101.46 101.46 101.46 101.46 0.3K
17:11 101.42 101.42 101.42 101.42 0.6K
17:12 101.40 101.50 101.40 101.50 1.1K
17:13 101.50 101.50 101.50 101.50 0.1K
17:14 101.52 101.52 101.52 101.52 0.8K
17:15 101.50 101.50 101.48 101.48 0.6K
17:16 101.48 101.58 101.48 101.58 1.3K
17:17 101.58 101.58 101.58 101.58 0.4K
17:18 101.56 101.56 101.56 101.56 1.1K
17:19 101.54 101.54 101.54 101.54 0.0K
17:20 101.56 101.62 101.56 101.62 2.0K
17:21 101.70 101.70 101.62 101.66 1.9K
17:22 101.60 101.66 101.60 101.64 1.8K
17:24 101.68 101.68 101.62 101.68 2.7K
17:29 101.44 101.44 101.44 101.44 203.9K
17:30 101.44 101.44 101.44 101.44 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available