Embracer Group AB Historical Data - TH9

Period	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	DE
4	2.62	2.928	2.5299999	8989	2.72613651	DE
12	2.6589999	2.963	2.262	10649	2.60230489	DE
26	2.129	2.963	1.81	11169	2.38919261	DE
52	1.7944	2.963	1.3378	19056	2.01680327	DE
156	8.38	9.125	1.3378	18284	2.02600303	DE
260	8.487	9.5	1.3378	16936	2.03348357	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	2.88	0	0.00	2.88	2.88	2.88	0
1737667620	2.88	0	0.00	2.88	2.88	2.88	0
1737581220	2.88	0	0.00	2.88	2.88	2.88	0
1737494820	2.88	0	0.00	2.88	2.88	2.88	0
1737408420	2.88	0	0.00	2.88	2.88	2.88	0
1737149220	2.88	0	0.00	2.88	2.88	2.88	0
1737062820	2.88	0	0.00	2.88	2.88	2.88	0
1736976420	2.88	0	0.00	2.88	2.88	2.88	0
1736890020	2.88	0.08	2.93	2.809	2.88	2.715	4938
1736803620	2.798	0.21	7.95	2.598	2.868	2.595	17668
1736544420	2.592	-0.02	-0.61	2.601	2.604	2.5299999	3658
1736458020	2.608	-0.02	-0.91	2.629	2.657	2.569	10429
1736371620	2.632	-0.05	-1.86	2.664	2.6669999	2.606	12327
1736285220	2.682	-0.12	-4.11	2.844	2.844	2.672	3969
1736198820	2.797	0.01	0.32	2.77	2.899	2.77	8701
1735939620	2.7879999	-0.1	-3.40	2.8969999	2.928	2.7759999	12263
1735853220	2.886	0.26	9.86	2.5499999	2.9129999	2.5499999	6878
1735594020	2.6269999	-0.03	-0.98	2.645	2.645	2.602	4838
1735334820	2.653	-0.01	-0.34	2.62	2.684	2.608	13212
1734989220	2.662	0	0.08	2.657	2.662	2.612	7051
1734730020	2.66	-0.05	-1.77	2.71	2.71	2.604	25127
1734643620	2.708	-0.1	-3.53	2.814	2.814	2.708	3707
1734557220	2.807	0.03	1.15	2.843	2.878	2.807	17977
1734470820	2.775	-0.03	-1.03	2.792	2.82	2.765	7931
1734384420	2.804	-0.01	-0.25	2.805	2.834	2.786	8915
1734125220	2.811	-0.04	-1.33	2.824	2.882	2.809	12060
1734038820	2.849	-0.05	-1.72	2.9	2.963	2.82	14801
1733952420	2.899	0.22	8.25	2.67	2.899	2.67	19300
1733866020	2.678	-0.02	-0.81	2.7	2.707	2.641	12218
1733779620	2.7	0.02	0.63	2.654	2.745	2.654	5411
1733520420	2.6829999	0.09	3.47	2.597	2.795	2.597	22314
1733434020	2.593	0.02	0.62	2.5499999	2.599	2.5459999	522
1733347620	2.577	0.07	2.63	2.508	2.588	2.485	8937
1733261220	2.511	0.05	2.07	2.479	2.511	2.434	2541
1733174820	2.46	-0.05	-1.80	2.486	2.5139999	2.46	6276
1732915620	2.505	0.01	0.24	2.567	2.586	2.505	712
1732829220	2.499	-0.06	-2.38	2.573	2.5739999	2.499	1674
1732742820	2.56	0.02	0.71	2.559	2.56	2.525	3812
1732656420	2.5419999	0.02	0.99	2.442	2.5779999	2.442	4081
1732570020	2.517	0.14	5.71	2.395	2.517	2.394	12268
1732310820	2.3809999	-0.01	-0.25	2.386	2.42	2.368	7842
1732224420	2.387	-0.08	-3.28	2.478	2.495	2.358	43549
1732138020	2.468	0.06	2.49	2.422	2.5379999	2.422	599
1732051620	2.408	-0.08	-3.18	2.499	2.609	2.4	3734
1731965220	2.487	0.02	0.93	2.475	2.543	2.416	4388
1731705960	2.464	-0.02	-0.81	2.509	2.595	2.462	9779
1731619560	2.484	0.16	6.70	2.561	2.605	2.331	54733
1731533160	2.3279999	0	0.04	2.314	2.349	2.262	19054
1731446820	2.327	0	0.17	2.33	2.354	2.269	8193
1731360420	2.323	-0.29	-11.20	2.575	2.601	2.269	15471
1731101220	2.616	-0	-0.08	2.609	2.6389999	2.576	5978
1731014760	2.618	0.1	3.89	2.572	2.6389999	2.516	9094
1730928360	2.52	-0.1	-3.96	2.66	2.66	2.4169999	22703
1730841960	2.624	0.02	0.96	2.632	2.691	2.624	4185
1730755560	2.599	-0.08	-2.84	2.656	2.684	2.599	3042
1730496360	2.6749999	0.01	0.41	2.6589999	2.685	2.654	2298
1730409960	2.664	-0.02	-0.86	2.6389999	2.68	2.637	846
1730323560	2.687	-0.01	-0.19	2.713	2.751	2.6589999	2158
1730237160	2.692	0.05	1.89	2.676	2.721	2.676	16300
1730150760	2.642	0.05	2.09	2.628	2.67	2.603	4706
1729888020	2.588	0.1	3.89	2.494	2.625	2.494	3909

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Embracer Group AB (TH9)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Embracer Group AB (TH9) Historical

Embracer Group AB (TH9)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free