Financial News
Embracer Group Ab (OP: THQQF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2024 | 2.760 | 0 | -0.04(-1.43%) | |||
| May 14, 2024 | 2.800 | 0 | +0.05(+1.82%) | |||
| May 13, 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 500 | +0.05(+1.85%) |
| May 10, 2024 | 2.745 | 2.745 | 2.700 | 2.700 | 5,110 | +0.23(+9.31%) |
| May 06, 2024 | 2.470 | 0 | -0.02(-0.80%) | |||
| May 03, 2024 | 2.490 | 2.490 | 2.490 | 2.490 | 1,066 | -0.01(-0.40%) |
| Apr 30, 2024 | 2.500 | 0 | +0.00(+0.00%) | |||
| Apr 29, 2024 | 2.435 | 2.500 | 2.435 | 2.500 | 1,440 | +0.00(+0.00%) |
| Apr 26, 2024 | 2.505 | 2.505 | 2.440 | 2.500 | 22,465 | -0.06(-2.34%) |
| Apr 25, 2024 | 2.560 | 2.560 | 2.560 | 2.560 | 375 | -0.13(-4.66%) |
| Apr 23, 2024 | 2.685 | 10 | +0.17(+6.55%) | |||
| Apr 22, 2024 | 2.510 | 2.555 | 2.500 | 2.520 | 51,971 | +0.19(+8.15%) |
| Apr 19, 2024 | 2.330 | 2.330 | 2.330 | 2.330 | 987 | +0.00(+0.00%) |
| Apr 18, 2024 | 2.330 | 2.335 | 2.270 | 2.330 | 89,491 | +0.10(+4.48%) |
| Apr 17, 2024 | 2.200 | 2.246 | 2.200 | 2.230 | 4,001 | -0.07(-3.04%) |
| Apr 15, 2024 | 2.300 | 0 | -0.06(-2.54%) | |||
| Apr 12, 2024 | 2.365 | 2.415 | 2.360 | 2.360 | 16,210 | +0.05(+2.16%) |
| Apr 10, 2024 | 2.310 | 0 | -0.10(-4.31%) | |||
| Apr 08, 2024 | 2.414 | 0 | +0.01(+0.58%) | |||
| Apr 05, 2024 | 2.400 | 2.400 | 2.400 | 2.400 | 613 | -0.10(-3.81%) |
| Apr 04, 2024 | 2.460 | 2.500 | 2.450 | 2.495 | 4,327 | +0.15(+6.17%) |
| Apr 03, 2024 | 2.350 | 2.350 | 2.350 | 2.350 | 3,947 | +0.08(+3.30%) |
| Apr 02, 2024 | 2.340 | 2.340 | 2.275 | 2.275 | 5,378 | +0.13(+6.31%) |
| Apr 01, 2024 | 2.200 | 2.200 | 2.140 | 2.140 | 2,540 | -0.01(-0.47%) |
| Mar 28, 2024 | 2.130 | 2.310 | 2.130 | 2.150 | 853 | +0.21(+10.82%) |
| Mar 27, 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 600 | +0.18(+10.23%) |
| Mar 21, 2024 | 1.760 | 14 | +0.11(+6.67%) | |||
| Mar 20, 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 1,500 | +0.00(+0.00%) |
| Mar 18, 2024 | 1.650 | 0 | +0.17(+11.49%) | |||
| Mar 15, 2024 | 1.470 | 1.510 | 1.440 | 1.480 | 156,163 | -0.05(-3.27%) |
| Mar 14, 2024 | 1.536 | 1.550 | 1.510 | 1.530 | 16,320 | -0.10(-6.13%) |
| Mar 13, 2024 | 1.630 | 1.630 | 1.630 | 1.630 | 15,000 | -0.02(-0.91%) |
| Mar 12, 2024 | 1.645 | 1.645 | 1.645 | 1.645 | 1,000 | +0.07(+4.78%) |
| Mar 11, 2024 | 1.570 | 1.570 | 1.570 | 1.570 | 5,000 | -0.01(-0.63%) |
| Mar 08, 2024 | 1.620 | 1.630 | 1.580 | 1.580 | 27,913 | -0.07(-4.24%) |
| Mar 07, 2024 | 1.610 | 1.650 | 1.600 | 1.650 | 61,113 | -0.11(-6.25%) |
| Mar 04, 2024 | 1.760 | 0 | -0.19(-9.74%) | |||
| Mar 01, 2024 | 1.980 | 1.980 | 1.950 | 1.950 | 1,028 | +0.26(+15.38%) |
| Feb 29, 2024 | 1.735 | 1.770 | 1.690 | 1.690 | 1,200 | +0.05(+3.05%) |
| Feb 28, 2024 | 1.640 | 1.640 | 1.640 | 1.640 | 7,500 | -0.06(-3.53%) |
| Feb 27, 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 500 | +0.06(+3.66%) |
| Feb 26, 2024 | 1.630 | 1.640 | 1.630 | 1.640 | 651 | -0.04(-2.38%) |
| Feb 22, 2024 | 1.680 | 0 | +0.05(+3.07%) | |||
| Feb 21, 2024 | 1.610 | 1.660 | 1.610 | 1.630 | 1,407 | +0.02(+1.24%) |
| Feb 20, 2024 | 1.610 | 1.639 | 1.610 | 1.610 | 1,880 | -0.10(-5.85%) |
| Feb 16, 2024 | 1.750 | 1.750 | 1.710 | 1.710 | 3,430 | +0.05(+3.01%) |
| Feb 15, 2024 | 1.650 | 1.660 | 1.610 | 1.660 | 20,255 | -0.40(-19.34%) |
| Feb 12, 2024 | 2.058 | 50 | +0.13(+6.63%) | |||
| Feb 09, 2024 | 1.950 | 1.950 | 1.930 | 1.930 | 27,862 | +0.03(+1.58%) |
| Feb 08, 2024 | 1.880 | 1.940 | 1.880 | 1.900 | 65,000 | +0.02(+1.28%) |
| Feb 07, 2024 | 1.880 | 1.880 | 1.876 | 1.876 | 1,410 | -0.00(-0.21%) |
| Feb 06, 2024 | 1.875 | 1.880 | 1.875 | 1.880 | 15,050 | +0.01(+0.53%) |
| Feb 05, 2024 | 1.895 | 1.895 | 1.850 | 1.870 | 10,700 | -0.07(-3.61%) |
| Feb 02, 2024 | 1.960 | 1.960 | 1.940 | 1.940 | 857 | -0.05(-2.51%) |
| Feb 01, 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 880 | +0.06(+3.11%) |
| Jan 31, 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 2,500 | -0.04(-1.93%) |
| Jan 30, 2024 | 1.970 | 1.970 | 1.968 | 1.968 | 1,290 | -0.07(-3.53%) |
| Jan 29, 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 260 | +0.15(+7.94%) |
| Jan 22, 2024 | 1.890 | 45 | +0.02(+1.07%) | |||
| Jan 19, 2024 | 1.950 | 1.950 | 1.870 | 1.870 | 112,000 | -0.11(-5.56%) |
| Jan 18, 2024 | 2.035 | 2.035 | 1.980 | 1.980 | 10,989 | -0.15(-7.04%) |
| Jan 17, 2024 | 2.130 | 2.130 | 2.100 | 2.130 | 11,000 | -0.02(-0.93%) |
| Jan 16, 2024 | 2.090 | 2.150 | 2.090 | 2.150 | 6,130 | -0.32(-12.96%) |
| Jan 11, 2024 | 2.470 | 38 | -0.07(-2.76%) | |||
| Jan 10, 2024 | 2.540 | 2.540 | 2.540 | 2.540 | 250 | -0.00(-0.20%) |
| Jan 09, 2024 | 2.545 | 2.545 | 2.545 | 2.545 | 135 | -0.02(-0.97%) |
| Jan 08, 2024 | 2.570 | 2.570 | 2.570 | 2.570 | 1,000 | +0.03(+1.18%) |
| Jan 05, 2024 | 2.540 | 2.540 | 2.540 | 2.540 | 2,000 | +0.02(+0.59%) |
| Jan 04, 2024 | 2.520 | 2.525 | 2.520 | 2.525 | 139,196 | -0.11(-4.17%) |
| Jan 03, 2024 | 2.635 | 2.635 | 2.635 | 2.635 | 100 | -0.05(-1.86%) |
| Jan 02, 2024 | 2.685 | 2.685 | 2.685 | 2.685 | 305 | -0.02(-0.87%) |
| Dec 29, 2023 | 2.708 | 2.708 | 2.708 | 2.708 | 1,330 | -0.05(-1.69%) |
| Dec 28, 2023 | 2.755 | 2.755 | 2.755 | 2.755 | 257 | -0.06(-1.96%) |
| Dec 27, 2023 | 2.860 | 2.920 | 2.810 | 2.810 | 8,850 | +0.12(+4.46%) |
| Dec 26, 2023 | 2.690 | 2.690 | 2.690 | 2.690 | 40,653 | -0.01(-0.37%) |
| Dec 22, 2023 | 2.700 | 2.700 | 2.700 | 2.700 | 61,538 | +0.09(+3.45%) |
| Dec 21, 2023 | 2.610 | 2.610 | 2.600 | 2.610 | 99,000 | -0.03(-1.14%) |
| Dec 20, 2023 | 2.750 | 2.750 | 2.640 | 2.640 | 101,850 | -0.04(-1.49%) |
| Dec 19, 2023 | 2.700 | 2.720 | 2.680 | 2.680 | 150,600 | -0.11(-3.94%) |
| Dec 18, 2023 | 2.790 | 2.790 | 2.790 | 2.790 | 10,003 | -0.04(-1.41%) |
| Dec 15, 2023 | 2.830 | 2.830 | 2.830 | 2.830 | 158 | +0.02(+0.64%) |
| Dec 14, 2023 | 2.812 | 2.812 | 2.812 | 2.812 | 1,530 | +0.24(+9.42%) |
| Dec 11, 2023 | 2.570 | 0 | +0.00(+0.00%) | |||
| Dec 07, 2023 | 2.570 | 2,076 | +0.12(+4.90%) | |||
| Dec 06, 2023 | 2.500 | 2.500 | 2.450 | 2.450 | 59,643 | -0.08(-3.16%) |
| Dec 05, 2023 | 2.390 | 2.530 | 2.390 | 2.530 | 2,400 | +0.18(+7.66%) |
| Dec 04, 2023 | 2.350 | 2.350 | 2.350 | 2.350 | 11,645 | +0.05(+2.17%) |
| Dec 01, 2023 | 2.300 | 2.300 | 2.300 | 2.300 | 4,800 | +0.15(+6.98%) |
| Nov 30, 2023 | 2.150 | 2.150 | 2.150 | 2.150 | 38,000 | +0.02(+0.94%) |
| Nov 29, 2023 | 2.130 | 2.130 | 2.130 | 2.130 | 53,417 | +0.04(+1.96%) |
| Nov 28, 2023 | 2.060 | 2.089 | 2.060 | 2.089 | 1,600 | +0.03(+1.41%) |
| Nov 27, 2023 | 2.051 | 2.060 | 2.051 | 2.060 | 25,950 | -0.07(-3.29%) |
| Nov 24, 2023 | 2.130 | 2.130 | 2.130 | 2.130 | 500 | -0.07(-3.18%) |
| Nov 21, 2023 | 2.200 | 0 | -0.03(-1.35%) | |||
| Nov 20, 2023 | 2.210 | 2.270 | 2.210 | 2.230 | 20,084 | +0.12(+5.69%) |
| Nov 16, 2023 | 2.110 | 15 | +0.06(+2.93%) | |||
| Nov 15, 2023 | 2.026 | 2.050 | 2.015 | 2.050 | 21,727 | +0.00(+0.00%) |
| Nov 14, 2023 | 2.000 | 2.050 | 1.970 | 2.050 | 11,100 | +0.21(+11.41%) |
| Nov 13, 2023 | 1.840 | 1.840 | 1.840 | 1.840 | 100 | +0.00(+0.00%) |
| Nov 10, 2023 | 1.840 | 1.840 | 1.840 | 1.840 | 100 | -0.10(-5.11%) |
| Nov 09, 2023 | 1.939 | 1.939 | 1.939 | 1.939 | 11,000 | +0.36(+23.11%) |
| Nov 01, 2023 | 1.575 | 10,000 | +0.02(+1.61%) | |||
| Oct 30, 2023 | 1.550 | 0 | -0.07(-4.32%) | |||
| Oct 27, 2023 | 1.595 | 1.620 | 1.595 | 1.620 | 3,105 | -0.01(-0.61%) |
| Oct 26, 2023 | 1.630 | 1.630 | 1.630 | 1.630 | 2,500 | +0.03(+1.87%) |
| Oct 25, 2023 | 1.640 | 1.640 | 1.600 | 1.600 | 218 | -0.08(-5.04%) |
| Oct 20, 2023 | 1.685 | 0 | -0.07(-4.26%) | |||
| Oct 18, 2023 | 1.760 | 0 | -0.01(-0.85%) | |||
| Oct 17, 2023 | 1.770 | 1.780 | 1.750 | 1.775 | 6,344 | -0.05(-2.47%) |
| Oct 16, 2023 | 1.810 | 1.820 | 1.820 | 1.820 | 5,600 | -0.08(-4.46%) |
| Oct 12, 2023 | 1.905 | 0 | -0.11(-5.48%) | |||
| Oct 10, 2023 | 2.015 | 5 | +0.03(+1.28%) | |||
| Oct 06, 2023 | 1.990 | 0 | +0.10(+5.29%) | |||
| Oct 05, 2023 | 1.890 | 1.890 | 1.890 | 1.890 | 1,101 | -0.07(-3.32%) |
| Oct 02, 2023 | 1.955 | 55 | -0.08(-4.12%) | |||
| Sep 29, 2023 | 2.039 | 2.039 | 2.039 | 2.039 | 155 | +0.04(+1.95%) |
| Sep 27, 2023 | 2.000 | 0 | -0.11(-5.21%) | |||
| Sep 26, 2023 | 2.110 | 2.110 | 2.110 | 2.110 | 7,045 | -0.14(-6.22%) |
| Sep 21, 2023 | 2.250 | 80 | -0.02(-0.66%) | |||
| Sep 19, 2023 | 2.265 | 0 | -0.07(-2.87%) | |||
| Sep 18, 2023 | 2.380 | 2.380 | 2.300 | 2.332 | 1,190 | -0.08(-3.24%) |
| Sep 15, 2023 | 2.410 | 2.410 | 2.410 | 2.410 | 150 | -0.01(-0.50%) |
| Sep 14, 2023 | 2.440 | 2.440 | 2.422 | 2.422 | 780 | +0.02(+0.92%) |
| Sep 13, 2023 | 2.390 | 2.400 | 2.390 | 2.400 | 5,100 | +0.01(+0.42%) |
| Sep 08, 2023 | 2.390 | 0 | +0.06(+2.80%) | |||
| Aug 30, 2023 | 2.325 | 6,000 | +0.09(+4.03%) | |||
| Aug 28, 2023 | 2.235 | 0 | -0.01(-0.22%) | |||
| Aug 25, 2023 | 2.240 | 2.240 | 2.240 | 2.240 | 250 | -0.19(-7.82%) |
| Aug 23, 2023 | 2.430 | 66 | -0.06(-2.41%) | |||
| Aug 22, 2023 | 2.490 | 2.490 | 2.490 | 2.490 | 2,632 | -0.01(-0.40%) |
| Aug 21, 2023 | 2.550 | 2.550 | 2.500 | 2.500 | 1,775 | -0.20(-7.41%) |
| Aug 17, 2023 | 2.700 | 11 | +0.29(+12.03%) | |||
| Aug 16, 2023 | 2.370 | 2.410 | 2.370 | 2.410 | 1,322 | -0.19(-7.31%) |
| Aug 15, 2023 | 2.600 | 2.600 | 2.600 | 2.600 | 100 | -0.12(-4.41%) |
| Aug 14, 2023 | 2.720 | 2.720 | 2.720 | 2.720 | 750 | +0.12(+4.62%) |
| Aug 11, 2023 | 2.600 | 2.600 | 2.600 | 2.600 | 703 | -0.16(-5.80%) |
| Aug 10, 2023 | 2.690 | 2.770 | 2.690 | 2.760 | 2,035 | +0.08(+2.99%) |
| Aug 08, 2023 | 2.680 | 98 | -0.01(-0.56%) | |||
| Aug 07, 2023 | 2.695 | 2.695 | 2.695 | 2.695 | 329 | -0.17(-5.93%) |
| Aug 01, 2023 | 2.865 | 0 | -0.07(-2.55%) | |||
| Jul 31, 2023 | 2.930 | 2.940 | 2.930 | 2.940 | 718 | +0.04(+1.38%) |
| Jul 26, 2023 | 2.900 | 0 | -0.01(-0.34%) | |||
| Jul 25, 2023 | 2.780 | 2.910 | 2.780 | 2.910 | 15,305 | +0.16(+5.82%) |
| Jul 24, 2023 | 2.750 | 2.750 | 2.725 | 2.750 | 20,144 | +0.08(+3.00%) |
| Jul 19, 2023 | 2.670 | 0 | +0.23(+9.41%) | |||
| Jul 18, 2023 | 2.410 | 2.440 | 2.410 | 2.440 | 239,152 | -0.02(-1.00%) |
| Jul 17, 2023 | 2.465 | 2.465 | 2.460 | 2.465 | 400 | -0.04(-1.40%) |
| Jul 14, 2023 | 2.460 | 2.500 | 2.460 | 2.500 | 599 | +0.05(+2.04%) |
| Jul 13, 2023 | 2.450 | 2.450 | 2.450 | 2.450 | 7,530 | +0.00(+0.00%) |
| Jul 12, 2023 | 2.450 | 2.450 | 2.450 | 2.450 | 1,045 | +0.21(+9.37%) |
| Jul 10, 2023 | 2.240 | 50 | -0.03(-1.32%) | |||
| Jul 07, 2023 | 2.240 | 2.270 | 2.240 | 2.270 | 6,780 | +0.08(+3.65%) |
| Jul 06, 2023 | 2.170 | 2.190 | 2.170 | 2.190 | 61,932 | -0.31(-12.40%) |
| Jul 05, 2023 | 2.550 | 2.550 | 2.500 | 2.500 | 675 | -0.02(-0.99%) |
| Jun 30, 2023 | 2.525 | 0 | -0.12(-4.72%) | |||
| Jun 27, 2023 | 2.650 | 0 | +0.21(+8.61%) | |||
| Jun 23, 2023 | 2.440 | 81,630 | +0.05(+2.09%) | |||
| Jun 21, 2023 | 2.390 | 33 | -0.01(-0.42%) | |||
| Jun 20, 2023 | 2.430 | 2.430 | 2.390 | 2.400 | 4,045 | -0.19(-7.16%) |
| Jun 16, 2023 | 2.640 | 2.640 | 2.585 | 2.585 | 12,930 | -0.04(-1.41%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
