Embracer Group AB (publ) (EMBRAC-B) Price History
Daily open, high, low, close and volume for Embracer Group AB (publ) (EMBRAC-B) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | SEK 84.10 | SEK 87.16 | SEK 83.28 | SEK 87.16 | 788,847 |
| 2026-10-08 | SEK 85.08 | SEK 85.68 | SEK 83.96 | SEK 84.10 | 443,946 |
| 2026-10-07 | SEK 85.18 | SEK 85.66 | SEK 83.80 | SEK 85.12 | 646,358 |
| 2026-10-06 | SEK 85.86 | SEK 87.54 | SEK 85.14 | SEK 85.66 | 285,591 |
| 2026-10-05 | SEK 85.04 | SEK 85.78 | SEK 82.78 | SEK 85.44 | 459,461 |
| 2026-10-02 | SEK 88.06 | SEK 88.70 | SEK 85.54 | SEK 85.54 | 431,662 |
| 2026-10-01 | SEK 86.22 | SEK 90.58 | SEK 85.66 | SEK 88.16 | 824,959 |
| 2026-09-30 | SEK 85.98 | SEK 86.64 | SEK 83.94 | SEK 86.00 | 620,828 |
| 2026-09-29 | SEK 83.38 | SEK 86.00 | SEK 83.38 | SEK 85.20 | 388,934 |
| 2026-09-28 | SEK 83.86 | SEK 83.90 | SEK 81.50 | SEK 83.70 | 508,925 |
| 2026-09-25 | SEK 83.72 | SEK 84.90 | SEK 82.80 | SEK 83.10 | 400,231 |
| 2026-09-24 | SEK 86.42 | SEK 86.42 | SEK 82.28 | SEK 83.72 | 384,271 |
| 2026-09-23 | SEK 86.20 | SEK 86.76 | SEK 84.60 | SEK 86.42 | 346,565 |
| 2026-09-22 | SEK 82.42 | SEK 86.20 | SEK 82.24 | SEK 86.20 | 504,602 |
| 2026-09-21 | SEK 81.54 | SEK 83.52 | SEK 81.34 | SEK 82.22 | 396,522 |
| 2026-09-18 | SEK 84.82 | SEK 86.08 | SEK 81.10 | SEK 82.12 | 1,896,356 |
| 2026-09-17 | SEK 84.50 | SEK 86.00 | SEK 84.02 | SEK 84.84 | 594,066 |
| 2026-09-16 | SEK 84.76 | SEK 85.50 | SEK 82.80 | SEK 84.46 | 663,079 |
| 2026-09-15 | SEK 83.94 | SEK 85.70 | SEK 83.92 | SEK 84.66 | 944,240 |
| 2026-09-14 | SEK 79.98 | SEK 84.62 | SEK 79.98 | SEK 84.62 | 1,102,361 |
| 2026-09-11 | SEK 77.70 | SEK 80.10 | SEK 77.50 | SEK 79.94 | 536,376 |
| 2026-09-10 | SEK 76.22 | SEK 77.92 | SEK 75.90 | SEK 77.74 | 472,895 |
| 2026-09-09 | SEK 75.66 | SEK 77.82 | SEK 75.22 | SEK 77.08 | 645,539 |
| 2026-09-08 | SEK 74.56 | SEK 75.80 | SEK 74.30 | SEK 75.74 | 406,827 |
| 2026-09-07 | SEK 73.56 | SEK 75.16 | SEK 73.56 | SEK 74.62 | 450,698 |
| 2026-09-04 | SEK 75.36 | SEK 75.36 | SEK 73.48 | SEK 74.04 | 624,027 |
| 2026-09-03 | SEK 73.54 | SEK 76.00 | SEK 73.42 | SEK 75.00 | 622,324 |
| 2026-09-02 | SEK 72.96 | SEK 73.70 | SEK 71.64 | SEK 73.66 | 579,183 |
| 2026-09-01 | SEK 71.30 | SEK 74.16 | SEK 71.20 | SEK 73.26 | 1,281,701 |
| 2026-08-31 | SEK 73.04 | SEK 73.04 | SEK 70.92 | SEK 71.66 | 903,709 |
| 2026-08-28 | SEK 72.26 | SEK 73.42 | SEK 71.92 | SEK 73.38 | 495,673 |
| 2026-08-27 | SEK 73.64 | SEK 73.90 | SEK 72.00 | SEK 72.44 | 674,626 |
| 2026-08-26 | SEK 74.34 | SEK 75.00 | SEK 72.78 | SEK 73.86 | 664,464 |
| 2026-08-25 | SEK 74.18 | SEK 76.84 | SEK 74.18 | SEK 74.32 | 743,492 |
| 2026-08-24 | SEK 74.70 | SEK 74.94 | SEK 73.50 | SEK 74.14 | 301,201 |
| 2026-08-21 | SEK 71.68 | SEK 75.48 | SEK 71.14 | SEK 75.06 | 1,159,749 |
| 2026-08-20 | SEK 72.70 | SEK 73.78 | SEK 71.44 | SEK 72.06 | 436,098 |
| 2026-08-19 | SEK 74.92 | SEK 74.92 | SEK 71.70 | SEK 73.12 | 1,050,076 |
| 2026-08-18 | SEK 74.10 | SEK 76.30 | SEK 73.26 | SEK 75.20 | 743,028 |
| 2026-08-17 | SEK 75.82 | SEK 77.24 | SEK 74.00 | SEK 74.42 | 851,425 |
| 2026-08-14 | SEK 73.50 | SEK 76.86 | SEK 72.70 | SEK 76.18 | 1,677,492 |
| 2026-08-13 | SEK 78.12 | SEK 80.80 | SEK 70.50 | SEK 72.36 | 4,487,017 |
| 2026-08-12 | SEK 69.84 | SEK 70.60 | SEK 67.52 | SEK 67.52 | 642,327 |
| 2026-08-11 | SEK 68.74 | SEK 70.22 | SEK 68.38 | SEK 70.06 | 716,767 |
| 2026-08-10 | SEK 67.44 | SEK 69.64 | SEK 67.32 | SEK 68.98 | 722,821 |
| 2026-08-07 | SEK 65.76 | SEK 67.94 | SEK 65.76 | SEK 67.32 | 744,904 |
| 2026-08-06 | SEK 66.30 | SEK 67.20 | SEK 64.70 | SEK 65.54 | 824,743 |
| 2026-08-05 | SEK 67.34 | SEK 67.40 | SEK 65.62 | SEK 66.30 | 375,154 |
| 2026-08-04 | SEK 67.30 | SEK 68.14 | SEK 65.80 | SEK 67.62 | 912,095 |
| 2026-08-03 | SEK 67.20 | SEK 68.36 | SEK 66.50 | SEK 67.18 | 538,288 |
| 2026-07-31 | SEK 69.56 | SEK 70.02 | SEK 67.34 | SEK 67.34 | 407,749 |
| 2026-07-30 | SEK 69.08 | SEK 69.84 | SEK 68.38 | SEK 69.46 | 413,318 |
| 2026-07-29 | SEK 69.10 | SEK 70.12 | SEK 68.68 | SEK 69.30 | 447,309 |
| 2026-07-28 | SEK 67.40 | SEK 69.16 | SEK 67.14 | SEK 69.16 | 603,272 |
| 2026-07-27 | SEK 64.70 | SEK 68.88 | SEK 64.70 | SEK 67.38 | 683,085 |
| 2026-07-24 | SEK 62.84 | SEK 65.48 | SEK 62.84 | SEK 64.36 | 393,955 |
| 2026-07-23 | SEK 66.32 | SEK 66.40 | SEK 62.82 | SEK 62.82 | 750,546 |
| 2026-07-22 | SEK 68.96 | SEK 68.96 | SEK 65.76 | SEK 66.32 | 731,042 |
| 2026-07-21 | SEK 66.74 | SEK 69.36 | SEK 65.96 | SEK 68.80 | 334,166 |
| 2026-07-20 | SEK 66.50 | SEK 67.00 | SEK 65.56 | SEK 66.92 | 233,675 |
| 2026-07-17 | SEK 67.02 | SEK 67.96 | SEK 65.90 | SEK 66.50 | 471,022 |
| 2026-07-16 | SEK 67.36 | SEK 67.92 | SEK 66.30 | SEK 67.20 | 376,734 |
| 2026-07-15 | SEK 66.98 | SEK 69.00 | SEK 65.80 | SEK 67.46 | 287,357 |
| 2026-07-14 | SEK 66.42 | SEK 67.60 | SEK 64.70 | SEK 67.08 | 416,809 |
| 2026-07-13 | SEK 65.18 | SEK 67.28 | SEK 64.12 | SEK 66.70 | 619,615 |
| 2026-07-10 | SEK 64.50 | SEK 65.78 | SEK 64.18 | SEK 65.12 | 443,375 |
| 2026-07-09 | SEK 63.48 | SEK 65.08 | SEK 63.04 | SEK 64.50 | 459,145 |
| 2026-07-08 | SEK 62.84 | SEK 63.68 | SEK 62.00 | SEK 62.78 | 522,524 |
| 2026-07-07 | SEK 61.70 | SEK 63.90 | SEK 61.70 | SEK 63.42 | 341,932 |
| 2026-07-06 | SEK 62.04 | SEK 62.46 | SEK 60.92 | SEK 62.04 | 346,735 |
| 2026-07-03 | SEK 63.46 | SEK 63.46 | SEK 61.76 | SEK 61.92 | 429,492 |
| 2026-07-02 | SEK 64.00 | SEK 64.82 | SEK 63.12 | SEK 63.28 | 519,384 |
| 2026-07-01 | SEK 63.16 | SEK 64.48 | SEK 62.00 | SEK 64.48 | 492,799 |
| 2026-06-30 | SEK 64.00 | SEK 64.20 | SEK 62.82 | SEK 63.12 | 340,069 |
| 2026-06-29 | SEK 62.00 | SEK 64.78 | SEK 61.98 | SEK 63.10 | 379,979 |
| 2026-06-26 | SEK 61.64 | SEK 62.54 | SEK 60.12 | SEK 62.02 | 445,214 |
| 2026-06-25 | SEK 60.56 | SEK 62.18 | SEK 60.02 | SEK 62.12 | 797,019 |
| 2026-06-24 | SEK 58.68 | SEK 60.56 | SEK 57.68 | SEK 60.56 | 745,117 |
| 2026-06-23 | SEK 59.14 | SEK 59.40 | SEK 57.82 | SEK 58.88 | 517,647 |
| 2026-06-22 | SEK 59.22 | SEK 60.86 | SEK 58.30 | SEK 59.52 | 591,984 |
| 2026-06-18 | SEK 59.98 | SEK 59.98 | SEK 58.74 | SEK 59.22 | 871,750 |
| 2026-06-17 | SEK 59.74 | SEK 60.80 | SEK 59.30 | SEK 60.02 | 647,753 |
| 2026-06-16 | SEK 62.24 | SEK 62.86 | SEK 59.52 | SEK 59.70 | 498,798 |
| 2026-06-15 | SEK 62.00 | SEK 63.12 | SEK 62.00 | SEK 62.24 | 440,219 |
| 2026-06-12 | SEK 61.76 | SEK 62.26 | SEK 60.84 | SEK 61.50 | 525,858 |
| 2026-06-11 | SEK 62.94 | SEK 64.46 | SEK 61.50 | SEK 61.90 | 430,644 |
| 2026-06-10 | SEK 62.22 | SEK 63.38 | SEK 60.76 | SEK 62.90 | 334,860 |
| 2026-06-09 | SEK 62.84 | SEK 63.94 | SEK 62.06 | SEK 62.06 | 375,023 |
| 2026-06-08 | SEK 64.50 | SEK 65.70 | SEK 62.60 | SEK 62.60 | 720,088 |
| 2026-06-05 | SEK 65.94 | SEK 67.92 | SEK 64.76 | SEK 64.76 | 441,868 |
| 2026-06-04 | SEK 67.36 | SEK 68.12 | SEK 65.76 | SEK 65.84 | 776,097 |
| 2026-06-03 | SEK 69.54 | SEK 69.88 | SEK 66.00 | SEK 67.50 | 650,680 |
| 2026-06-02 | SEK 71.00 | SEK 73.66 | SEK 68.48 | SEK 69.50 | 892,848 |
| 2026-06-01 | SEK 71.00 | SEK 71.26 | SEK 69.00 | SEK 70.72 | 757,739 |
| 2026-05-29 | SEK 69.52 | SEK 70.90 | SEK 69.06 | SEK 70.36 | 966,354 |
| 2026-05-28 | SEK 68.90 | SEK 69.86 | SEK 67.90 | SEK 69.22 | 399,208 |
| 2026-05-27 | SEK 71.22 | SEK 71.28 | SEK 68.10 | SEK 68.94 | 772,590 |
| 2026-05-26 | SEK 72.52 | SEK 73.04 | SEK 71.20 | SEK 71.22 | 855,618 |
| 2026-05-25 | SEK 71.28 | SEK 72.90 | SEK 71.22 | SEK 72.48 | 531,544 |
| 2026-05-22 | SEK 71.00 | SEK 71.80 | SEK 67.42 | SEK 70.96 | 1,694,733 |
| 2026-05-21 | SEK 67.96 | SEK 71.00 | SEK 65.16 | SEK 70.38 | 1,916,666 |
| 2026-05-20 | SEK 74.68 | SEK 75.72 | SEK 66.16 | SEK 68.00 | 3,032,973 |
| 2026-05-19 | SEK 69.30 | SEK 71.90 | SEK 69.30 | SEK 69.46 | 794,933 |
| 2026-05-18 | SEK 69.60 | SEK 70.52 | SEK 67.62 | SEK 68.84 | 546,604 |
| 2026-05-15 | SEK 68.72 | SEK 71.50 | SEK 68.66 | SEK 69.74 | 1,051,650 |
| 2026-05-13 | SEK 69.78 | SEK 69.84 | SEK 68.20 | SEK 68.54 | 264,387 |
| 2026-05-12 | SEK 66.76 | SEK 70.24 | SEK 66.40 | SEK 69.78 | 1,122,474 |
| 2026-05-11 | SEK 63.94 | SEK 67.00 | SEK 63.72 | SEK 67.00 | 548,470 |
| 2026-05-08 | SEK 62.04 | SEK 64.16 | SEK 62.02 | SEK 63.72 | 526,830 |
| 2026-05-07 | SEK 63.76 | SEK 63.98 | SEK 62.20 | SEK 62.54 | 515,440 |
| 2026-05-06 | SEK 63.00 | SEK 65.62 | SEK 62.30 | SEK 63.26 | 906,119 |
| 2026-05-05 | SEK 63.70 | SEK 64.28 | SEK 61.64 | SEK 62.62 | 512,995 |
| 2026-05-04 | SEK 63.76 | SEK 65.20 | SEK 62.14 | SEK 63.70 | 722,524 |
| 2026-04-30 | SEK 61.84 | SEK 63.58 | SEK 61.32 | SEK 63.10 | 154,278 |
| 2026-04-29 | SEK 63.00 | SEK 64.00 | SEK 62.10 | SEK 63.00 | 360,656 |
| 2026-04-28 | SEK 61.86 | SEK 62.76 | SEK 61.02 | SEK 62.36 | 360,074 |
| 2026-04-27 | SEK 61.62 | SEK 62.38 | SEK 60.80 | SEK 62.00 | 480,635 |
| 2026-04-24 | SEK 61.52 | SEK 63.62 | SEK 61.22 | SEK 61.92 | 593,058 |
| 2026-04-23 | SEK 64.24 | SEK 64.72 | SEK 62.44 | SEK 62.66 | 660,060 |
| 2026-04-22 | SEK 63.28 | SEK 64.98 | SEK 62.30 | SEK 64.46 | 757,011 |
| 2026-04-21 | SEK 63.40 | SEK 63.70 | SEK 62.20 | SEK 63.06 | 441,652 |
| 2026-04-20 | SEK 62.00 | SEK 63.36 | SEK 61.00 | SEK 63.02 | 851,321 |
| 2026-04-17 | SEK 59.06 | SEK 64.44 | SEK 59.00 | SEK 62.98 | 1,930,810 |
| 2026-04-16 | SEK 56.98 | SEK 59.58 | SEK 56.78 | SEK 58.82 | 896,854 |
| 2026-04-15 | SEK 54.70 | SEK 56.90 | SEK 54.62 | SEK 56.78 | 823,890 |
| 2026-04-14 | SEK 53.94 | SEK 55.20 | SEK 53.62 | SEK 54.70 | 684,050 |
| 2026-04-13 | SEK 51.50 | SEK 53.94 | SEK 49.85 | SEK 53.78 | 1,093,001 |
| 2026-04-10 | SEK 51.46 | SEK 52.26 | SEK 50.84 | SEK 51.24 | 368,261 |
| 2026-04-09 | SEK 51.38 | SEK 51.84 | SEK 49.79 | SEK 51.28 | 466,052 |
| 2026-04-08 | SEK 51.62 | SEK 52.40 | SEK 50.80 | SEK 51.46 | 854,114 |
| 2026-04-07 | SEK 49.50 | SEK 51.70 | SEK 48.94 | SEK 49.05 | 988,798 |
| 2026-04-02 | SEK 47.72 | SEK 49.98 | SEK 47.40 | SEK 48.95 | 518,858 |
| 2026-04-01 | SEK 49.28 | SEK 49.97 | SEK 47.63 | SEK 48.34 | 765,213 |
| 2026-03-31 | SEK 47.31 | SEK 48.70 | SEK 47.10 | SEK 48.04 | 612,601 |
| 2026-03-30 | SEK 46.60 | SEK 47.14 | SEK 45.85 | SEK 47.14 | 461,166 |
| 2026-03-27 | SEK 47.13 | SEK 47.32 | SEK 46.24 | SEK 46.60 | 461,047 |
| 2026-03-26 | SEK 47.81 | SEK 48.00 | SEK 46.50 | SEK 46.93 | 557,932 |
| 2026-03-25 | SEK 45.40 | SEK 48.17 | SEK 45.40 | SEK 47.78 | 989,828 |
| 2026-03-24 | SEK 45.29 | SEK 45.99 | SEK 44.50 | SEK 44.90 | 360,093 |
| 2026-03-23 | SEK 43.40 | SEK 46.01 | SEK 43.00 | SEK 45.22 | 754,881 |
| 2026-03-20 | SEK 44.70 | SEK 45.00 | SEK 44.08 | SEK 44.24 | 2,690,540 |
| 2026-03-19 | SEK 46.00 | SEK 46.08 | SEK 44.34 | SEK 44.46 | 955,696 |
| 2026-03-18 | SEK 48.02 | SEK 48.37 | SEK 46.22 | SEK 46.49 | 995,421 |
| 2026-03-17 | SEK 47.90 | SEK 48.65 | SEK 46.85 | SEK 48.37 | 420,132 |
| 2026-03-16 | SEK 48.30 | SEK 48.81 | SEK 47.54 | SEK 48.03 | 629,073 |
| 2026-03-13 | SEK 50.06 | SEK 50.12 | SEK 48.26 | SEK 48.37 | 651,040 |
| 2026-03-12 | SEK 49.70 | SEK 51.00 | SEK 49.42 | SEK 50.00 | 393,511 |
| 2026-03-11 | SEK 49.33 | SEK 50.58 | SEK 48.50 | SEK 49.90 | 504,869 |
| 2026-03-10 | SEK 50.60 | SEK 52.06 | SEK 49.51 | SEK 49.65 | 881,121 |
| 2026-03-09 | SEK 49.83 | SEK 50.80 | SEK 49.44 | SEK 50.30 | 610,327 |
| 2026-03-06 | SEK 52.00 | SEK 52.80 | SEK 50.72 | SEK 50.79 | 606,202 |
| 2026-03-05 | SEK 49.70 | SEK 51.80 | SEK 49.00 | SEK 51.46 | 665,505 |
| 2026-03-04 | SEK 48.70 | SEK 50.50 | SEK 48.50 | SEK 49.90 | 596,229 |
| 2026-03-03 | SEK 50.88 | SEK 51.00 | SEK 48.60 | SEK 48.60 | 871,099 |
| 2026-03-02 | SEK 51.00 | SEK 52.56 | SEK 51.00 | SEK 51.32 | 505,838 |
| 2026-02-27 | SEK 53.49 | SEK 53.49 | SEK 51.80 | SEK 53.01 | 880,366 |
| 2026-02-26 | SEK 53.44 | SEK 53.80 | SEK 52.00 | SEK 53.78 | 671,427 |
| 2026-02-25 | SEK 53.50 | SEK 54.68 | SEK 52.90 | SEK 53.45 | 522,640 |
| 2026-02-24 | SEK 53.48 | SEK 54.43 | SEK 52.30 | SEK 53.85 | 713,293 |
| 2026-02-23 | SEK 53.87 | SEK 55.60 | SEK 53.35 | SEK 53.44 | 1,177,985 |
| 2026-02-20 | SEK 51.72 | SEK 53.75 | SEK 51.37 | SEK 53.33 | 1,187,339 |
| 2026-02-19 | SEK 52.60 | SEK 52.80 | SEK 51.78 | SEK 52.12 | 631,430 |
| 2026-02-18 | SEK 54.16 | SEK 54.25 | SEK 51.78 | SEK 52.59 | 1,315,849 |
| 2026-02-17 | SEK 53.71 | SEK 54.40 | SEK 52.10 | SEK 54.40 | 879,558 |
| 2026-02-16 | SEK 57.71 | SEK 57.71 | SEK 53.04 | SEK 53.78 | 2,044,417 |
| 2026-02-13 | SEK 55.00 | SEK 60.08 | SEK 54.85 | SEK 57.68 | 3,737,708 |
| 2026-02-12 | SEK 49.50 | SEK 55.55 | SEK 49.50 | SEK 54.47 | 4,777,391 |
| 2026-02-11 | SEK 48.97 | SEK 49.26 | SEK 45.90 | SEK 45.90 | 2,227,146 |
| 2026-02-10 | SEK 48.08 | SEK 49.71 | SEK 47.97 | SEK 49.66 | 826,644 |
| 2026-02-09 | SEK 46.66 | SEK 48.18 | SEK 46.66 | SEK 47.76 | 634,999 |
| 2026-02-06 | SEK 45.63 | SEK 47.01 | SEK 45.38 | SEK 46.54 | 781,238 |
| 2026-02-05 | SEK 46.56 | SEK 47.60 | SEK 45.81 | SEK 45.88 | 1,029,360 |
| 2026-02-04 | SEK 47.49 | SEK 47.54 | SEK 45.66 | SEK 46.56 | 1,754,878 |
| 2026-02-03 | SEK 48.46 | SEK 48.50 | SEK 46.90 | SEK 47.40 | 1,026,393 |
| 2026-02-02 | SEK 47.80 | SEK 48.81 | SEK 46.79 | SEK 48.33 | 1,281,406 |
| 2026-01-30 | SEK 51.10 | SEK 51.99 | SEK 48.65 | SEK 48.67 | 1,627,991 |
| 2026-01-29 | SEK 52.11 | SEK 52.11 | SEK 50.53 | SEK 51.10 | 597,241 |
| 2026-01-28 | SEK 51.15 | SEK 52.27 | SEK 50.80 | SEK 52.07 | 482,974 |
| 2026-01-27 | SEK 50.28 | SEK 52.10 | SEK 50.28 | SEK 51.22 | 1,113,933 |
| 2026-01-26 | SEK 48.05 | SEK 49.40 | SEK 48.05 | SEK 49.21 | 702,553 |
| 2026-01-23 | SEK 48.65 | SEK 48.88 | SEK 47.75 | SEK 48.02 | 534,385 |
| 2026-01-22 | SEK 48.50 | SEK 48.90 | SEK 47.36 | SEK 48.67 | 1,176,319 |
| 2026-01-21 | SEK 49.03 | SEK 49.54 | SEK 48.49 | SEK 48.49 | 699,647 |
| 2026-01-20 | SEK 50.45 | SEK 50.67 | SEK 49.15 | SEK 49.21 | 750,858 |
| 2026-01-19 | SEK 50.00 | SEK 52.90 | SEK 49.87 | SEK 50.24 | 836,568 |
| 2026-01-16 | SEK 51.66 | SEK 52.36 | SEK 50.41 | SEK 52.36 | 1,106,260 |
| 2026-01-15 | SEK 51.77 | SEK 52.02 | SEK 50.51 | SEK 51.94 | 1,026,784 |
| 2026-01-14 | SEK 52.45 | SEK 53.00 | SEK 51.60 | SEK 51.77 | 1,407,829 |
| 2026-01-13 | SEK 52.22 | SEK 54.08 | SEK 52.19 | SEK 52.56 | 1,122,275 |
| 2026-01-12 | SEK 52.48 | SEK 54.21 | SEK 51.69 | SEK 52.25 | 1,486,387 |
| 2026-01-09 | SEK 57.30 | SEK 57.33 | SEK 52.48 | SEK 52.48 | 3,589,657 |
| 2026-01-08 | SEK 58.20 | SEK 58.57 | SEK 57.33 | SEK 57.33 | 904,267 |
| 2026-01-07 | SEK 57.23 | SEK 58.20 | SEK 56.66 | SEK 58.20 | 794,348 |
| 2026-01-05 | SEK 58.44 | SEK 58.75 | SEK 57.23 | SEK 57.23 | 341,603 |
| 2026-01-02 | SEK 60.85 | SEK 61.15 | SEK 58.24 | SEK 58.36 | 991,914 |
| 2025-12-30 | SEK 59.99 | SEK 60.82 | SEK 59.42 | SEK 60.68 | 461,044 |
| 2025-12-29 | SEK 58.89 | SEK 60.31 | SEK 58.53 | SEK 60.26 | 601,966 |
| 2025-12-23 | SEK 58.70 | SEK 59.36 | SEK 58.31 | SEK 58.84 | 702,922 |
| 2025-12-22 | SEK 58.27 | SEK 59.96 | SEK 57.80 | SEK 59.48 | 697,886 |
| 2025-12-19 | SEK 59.76 | SEK 59.76 | SEK 58.12 | SEK 58.34 | 1,022,262 |
| 2025-12-18 | SEK 60.40 | SEK 60.40 | SEK 58.75 | SEK 60.16 | 441,888 |
| 2025-12-17 | SEK 59.78 | SEK 60.70 | SEK 58.88 | SEK 60.43 | 620,538 |
| 2025-12-16 | SEK 58.70 | SEK 59.50 | SEK 57.70 | SEK 58.46 | 685,786 |
| 2025-12-15 | SEK 61.00 | SEK 61.21 | SEK 57.58 | SEK 58.46 | 1,119,143 |
| 2025-12-12 | SEK 60.71 | SEK 62.74 | SEK 59.15 | SEK 60.59 | 1,570,844 |
| 2025-12-11 | SEK 60.71 | SEK 60.76 | SEK 58.04 | SEK 59.90 | 1,271,928 |
| 2025-12-10 | SEK 61.06 | SEK 61.79 | SEK 60.24 | SEK 60.65 | 643,471 |
| 2025-12-09 | SEK 60.76 | SEK 62.55 | SEK 59.63 | SEK 61.00 | 1,009,549 |
| 2025-12-08 | SEK 57.95 | SEK 62.55 | SEK 57.18 | SEK 60.00 | 2,867,196 |
| 2025-12-05 | SEK 60.53 | SEK 60.60 | SEK 58.53 | SEK 58.87 | 1,367,254 |
| 2025-12-04 | SEK 61.05 | SEK 61.29 | SEK 58.79 | SEK 59.80 | 1,002,081 |
| 2025-12-03 | SEK 61.55 | SEK 62.22 | SEK 60.02 | SEK 60.94 | 653,379 |
| 2025-12-02 | SEK 90.98 | SEK 91.79 | SEK 89.40 | SEK 89.40 | 407,417 |
| 2025-12-01 | SEK 91.15 | SEK 91.80 | SEK 89.07 | SEK 91.08 | 486,749 |
| 2025-11-28 | SEK 91.40 | SEK 91.97 | SEK 89.81 | SEK 91.64 | 611,694 |
| 2025-11-27 | SEK 87.03 | SEK 91.06 | SEK 87.03 | SEK 90.60 | 724,608 |
| 2025-11-26 | SEK 83.00 | SEK 85.85 | SEK 82.52 | SEK 85.83 | 857,026 |
| 2025-11-25 | SEK 81.99 | SEK 82.39 | SEK 80.61 | SEK 81.14 | 508,964 |
| 2025-11-24 | SEK 82.18 | SEK 82.75 | SEK 80.90 | SEK 81.87 | 713,069 |
| 2025-11-21 | SEK 81.70 | SEK 83.21 | SEK 81.00 | SEK 81.50 | 626,460 |
| 2025-11-20 | SEK 86.00 | SEK 86.48 | SEK 82.50 | SEK 82.79 | 582,409 |
| 2025-11-19 | SEK 85.00 | SEK 85.89 | SEK 84.25 | SEK 85.00 | 545,769 |
| 2025-11-18 | SEK 85.00 | SEK 85.70 | SEK 83.89 | SEK 84.16 | 652,568 |
| 2025-11-17 | SEK 88.13 | SEK 88.60 | SEK 85.52 | SEK 86.07 | 793,358 |
| 2025-11-14 | SEK 90.01 | SEK 92.12 | SEK 86.91 | SEK 88.03 | 830,420 |
| 2025-11-13 | SEK 87.32 | SEK 93.20 | SEK 85.12 | SEK 90.16 | 2,325,858 |
| 2025-11-12 | SEK 90.58 | SEK 91.46 | SEK 88.50 | SEK 88.93 | 794,729 |
| 2025-11-11 | SEK 89.65 | SEK 90.80 | SEK 89.00 | SEK 90.39 | 560,820 |
| 2025-11-10 | SEK 90.39 | SEK 90.99 | SEK 89.56 | SEK 89.65 | 395,795 |
| 2025-11-07 | SEK 91.96 | SEK 92.60 | SEK 89.00 | SEK 90.00 | 518,717 |
| 2025-11-06 | SEK 95.20 | SEK 95.82 | SEK 91.25 | SEK 91.96 | 633,301 |
| 2025-11-05 | SEK 96.40 | SEK 97.00 | SEK 94.83 | SEK 95.20 | 527,500 |
| 2025-11-04 | SEK 97.35 | SEK 98.01 | SEK 96.56 | SEK 96.84 | 791,133 |
| 2025-11-03 | SEK 98.84 | SEK 100.40 | SEK 97.53 | SEK 98.05 | 706,069 |
| 2025-10-31 | SEK 100.30 | SEK 101.22 | SEK 99.01 | SEK 99.20 | 406,686 |
| 2025-10-30 | SEK 101.20 | SEK 101.20 | SEK 97.01 | SEK 100.30 | 498,270 |
| 2025-10-29 | SEK 102.36 | SEK 102.76 | SEK 101.04 | SEK 101.04 | 586,939 |
| 2025-10-28 | SEK 102.40 | SEK 103.40 | SEK 101.38 | SEK 102.36 | 474,478 |
| 2025-10-27 | SEK 102.64 | SEK 103.10 | SEK 101.50 | SEK 102.90 | 476,270 |
| 2025-10-24 | SEK 103.16 | SEK 104.92 | SEK 102.20 | SEK 102.64 | 806,124 |
| 2025-10-23 | SEK 103.34 | SEK 104.28 | SEK 101.60 | SEK 103.06 | 754,893 |
| 2025-10-22 | SEK 104.88 | SEK 105.02 | SEK 102.80 | SEK 103.02 | 890,659 |
| 2025-10-21 | SEK 103.98 | SEK 106.24 | SEK 102.98 | SEK 105.36 | 804,176 |
| 2025-10-20 | SEK 106.44 | SEK 107.24 | SEK 105.68 | SEK 106.66 | 607,455 |
| 2025-10-17 | SEK 108.44 | SEK 108.44 | SEK 105.00 | SEK 106.18 | 820,302 |
| 2025-10-16 | SEK 108.84 | SEK 110.34 | SEK 108.66 | SEK 109.48 | 580,476 |
| 2025-10-15 | SEK 108.48 | SEK 110.22 | SEK 108.04 | SEK 109.00 | 590,861 |
| 2025-10-14 | SEK 108.08 | SEK 109.38 | SEK 107.00 | SEK 107.94 | 445,104 |
| 2025-10-13 | SEK 107.10 | SEK 108.28 | SEK 106.64 | SEK 108.08 | 398,263 |
| 2025-10-10 | SEK 109.80 | SEK 111.20 | SEK 106.78 | SEK 106.78 | 664,374 |
| 2025-10-09 | SEK 106.40 | SEK 109.78 | SEK 106.40 | SEK 109.78 | 835,310 |