Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Embracer Group Ab (OP: THQQF )

2.400 +0.012 (+0.50%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 25, 2022 8.710 900 +0.23(+2.65%)
May 23, 2022 8.485 5 +0.35(+4.37%)
May 20, 2022 8.402 8.402 8.130 8.130 2,210 +0.04(+0.49%)
May 19, 2022 8.000 8.090 7.790 8.090 1,265 +0.96(+13.46%)
May 16, 2022 7.130 0 -0.08(-1.04%)
May 13, 2022 7.205 7.205 7.205 7.205 431 +0.46(+6.74%)
May 12, 2022 6.765 6.765 6.500 6.750 663 -0.17(-2.46%)
May 11, 2022 6.830 6.920 6.830 6.920 545 +0.07(+1.02%)
May 10, 2022 6.850 6.850 6.650 6.850 1,750 +0.20(+3.01%)
May 09, 2022 6.700 6.790 6.650 6.650 4,290 -0.69(-9.40%)
May 06, 2022 7.400 7.400 7.335 7.340 1,066 +0.09(+1.24%)
May 05, 2022 7.470 7.470 7.112 7.250 995 +0.15(+2.11%)
May 03, 2022 7.100 2,050 +0.15(+2.16%)
May 02, 2022 7.000 7.000 6.950 6.950 1,956 +0.22(+3.27%)
Apr 28, 2022 6.730 74 +0.06(+0.90%)
Apr 27, 2022 6.490 6.670 6.490 6.670 2,752 -0.37(-5.26%)
Apr 26, 2022 7.040 7.040 7.040 7.040 1,476 +0.22(+3.23%)
Apr 22, 2022 6.820 10 -0.55(-7.46%)
Apr 21, 2022 7.370 7.400 7.370 7.370 200 -0.33(-4.29%)
Apr 18, 2022 7.700 0 -0.10(-1.28%)
Apr 14, 2022 7.718 7.800 7.718 7.800 300 -0.66(-7.80%)
Apr 13, 2022 8.460 8.460 8.460 8.460 407 -0.29(-3.31%)
Apr 12, 2022 8.770 8.770 8.750 8.750 300 -0.01(-0.11%)
Apr 08, 2022 8.760 5 -0.14(-1.57%)
Apr 05, 2022 8.900 0 +0.29(+3.37%)
Mar 30, 2022 8.610 0 -0.19(-2.10%)
Mar 29, 2022 8.795 8.795 8.795 8.795 850 +0.48(+5.84%)
Mar 28, 2022 8.310 8.310 8.310 8.310 500 -0.13(-1.54%)
Mar 23, 2022 8.440 0 +0.30(+3.69%)
Mar 22, 2022 8.130 8.140 8.130 8.140 200 +0.79(+10.79%)
Mar 15, 2022 7.347 0 -0.43(-5.50%)
Mar 14, 2022 7.816 7.816 7.775 7.775 201 +0.89(+12.84%)
Mar 08, 2022 6.890 21 -0.11(-1.57%)
Mar 07, 2022 7.000 7.000 7.000 7.000 3,854 -1.10(-13.58%)
Mar 01, 2022 8.100 1,041 -0.01(-0.12%)
Feb 24, 2022 8.110 10 -0.62(-7.05%)
Feb 18, 2022 8.725 0 -0.24(-2.62%)
Feb 14, 2022 8.960 10 -0.54(-5.68%)
Feb 11, 2022 9.500 9.500 9.500 9.500 284 -0.01(-0.08%)
Feb 09, 2022 9.508 0 -0.09(-0.96%)
Feb 07, 2022 9.600 1,400 +0.15(+1.59%)
Feb 04, 2022 9.550 9.550 9.450 9.450 3,729 -0.45(-4.55%)
Feb 02, 2022 9.900 9.900 9.900 9.900 374 -0.10(-1.00%)
Feb 01, 2022 10.00 10.00 10.00 10.00 140 +0.12(+1.21%)
Jan 31, 2022 9.610 9.890 9.610 9.880 911 +0.49(+5.22%)
Jan 28, 2022 9.390 9.390 9.390 9.390 172 -0.22(-2.29%)
Jan 27, 2022 9.610 9.610 9.500 9.610 1,300 +0.15(+1.59%)
Jan 26, 2022 9.460 9.460 9.460 9.460 288 +0.45(+4.99%)
Jan 24, 2022 9.010 54 -0.91(-9.14%)
Jan 21, 2022 9.916 9.916 9.916 9.916 1,043 +0.15(+1.50%)
Jan 19, 2022 9.770 33 +0.06(+0.62%)
Jan 18, 2022 9.710 9.770 9.710 9.710 3,415 -0.29(-2.90%)
Jan 14, 2022 10.00 0 +0.02(+0.20%)
Jan 13, 2022 9.980 9.980 9.980 9.980 378 +0.33(+3.42%)
Jan 12, 2022 9.800 9.800 9.620 9.650 1,235 +0.04(+0.38%)
Jan 10, 2022 9.613 9.613 9.613 12 -0.58(-5.66%)
Jan 07, 2022 10.19 10.19 10.19 10.19 687 -0.81(-7.36%)
Jan 06, 2022 11.00 11.00 11.00 11.00 469 +0.49(+4.66%)
Jan 05, 2022 10.51 10.51 10.51 10.51 900 +0.18(+1.74%)
Dec 31, 2021 10.33 10.33 10.33 50 +0.22(+2.14%)
Dec 27, 2021 10.11 10.11 10.11 130 -0.07(-0.65%)
Dec 23, 2021 10.18 10.18 10.18 10.18 780 +0.00(+0.00%)
Dec 22, 2021 10.26 10.26 10.08 10.18 1,805 +0.56(+5.82%)
Dec 21, 2021 9.615 9.620 9.615 9.620 521 +0.27(+2.89%)
Dec 20, 2021 9.300 9.400 9.300 9.350 1,413 +0.26(+2.86%)
Dec 16, 2021 9.090 9.090 9.090 0 -0.91(-9.10%)
Dec 15, 2021 9.970 10.01 9.970 10.00 1,054 +0.20(+2.04%)
Dec 14, 2021 9.890 9.890 9.800 9.800 414 -0.45(-4.39%)
Dec 13, 2021 10.25 10.25 10.25 10.25 500 -0.31(-2.91%)
Dec 08, 2021 10.56 10.56 10.56 0 +0.81(+8.28%)
Dec 03, 2021 9.750 9.750 9.750 82 -0.47(-4.60%)
Dec 02, 2021 10.22 10.22 10.21 10.22 608 -0.18(-1.74%)
Nov 30, 2021 10.40 10.40 10.40 0 +0.16(+1.60%)
Nov 26, 2021 10.24 10.24 10.24 0 +0.52(+5.31%)
Nov 23, 2021 9.720 9.720 9.720 0 -0.02(-0.16%)
Nov 22, 2021 9.736 9.736 9.736 9.736 10,226 +0.04(+0.37%)
Nov 18, 2021 9.700 9.700 9.700 3 +0.38(+4.08%)
Nov 17, 2021 9.320 9.320 9.320 9.320 435 -0.97(-9.47%)
Nov 16, 2021 10.29 10.29 10.29 10.29 210 -0.03(-0.29%)
Nov 15, 2021 10.27 10.32 10.32 10.32 460 +0.31(+3.10%)
Nov 11, 2021 10.02 10.02 10.02 20 +0.37(+3.78%)
Nov 08, 2021 9.650 9.650 9.650 0 +0.05(+0.52%)
Nov 05, 2021 9.600 9.600 9.600 9.600 284 -0.03(-0.31%)
Nov 03, 2021 9.630 9.630 9.630 3 +0.51(+5.55%)
Oct 27, 2021 9.123 9.123 9.123 0 +0.00(+0.04%)
Oct 26, 2021 9.120 9.120 360 -0.64(-6.58%)
Oct 22, 2021 9.763 9.763 9.763 0 +0.02(+0.18%)
Oct 21, 2021 9.550 9.745 9.550 9.745 652 +0.95(+10.75%)
Oct 11, 2021 8.799 8.799 8.799 0 -0.03(-0.35%)
Oct 08, 2021 8.830 8.830 8.830 8.830 120 -0.38(-4.13%)
Oct 05, 2021 9.210 9.210 9.210 26 +0.24(+2.62%)
Oct 04, 2021 9.360 9.360 8.975 8.975 2,191 -0.67(-6.95%)
Sep 30, 2021 9.645 9.645 9.645 6 -0.07(-0.67%)
Sep 29, 2021 9.720 9.720 9.710 9.710 744 -10.73(-52.49%)
Sep 27, 2021 20.44 20.44 20.44 0 -0.82(-3.85%)
Sep 23, 2021 21.25 21.25 21.25 40 +0.52(+2.48%)
Sep 22, 2021 20.79 20.79 20.74 20.74 430 +0.40(+1.97%)
Sep 21, 2021 20.34 20.34 20.34 20.34 1,050 -0.53(-2.54%)
Sep 20, 2021 20.87 20.87 20.87 20.87 100 -0.68(-3.14%)
Sep 17, 2021 21.70 21.70 21.55 21.55 376 -0.44(-2.01%)
Sep 15, 2021 21.99 21.99 21.99 1 +0.15(+0.69%)
Sep 13, 2021 21.84 21.84 21.84 0 -1.85(-7.81%)
Sep 08, 2021 23.69 23.69 23.69 117 -0.04(-0.17%)
Sep 07, 2021 23.88 23.88 23.73 23.73 408 -0.27(-1.12%)
Sep 03, 2021 24.00 24.00 24.00 24.00 101 +0.06(+0.25%)
Sep 02, 2021 23.94 23.94 23.94 23.94 101 +0.46(+1.96%)
Sep 01, 2021 23.44 23.48 23.44 23.48 418 +0.57(+2.49%)
Aug 31, 2021 22.58 23.00 22.50 22.91 3,296 +0.55(+2.46%)
Aug 30, 2021 22.36 22.36 22.36 22.36 1,110 -0.89(-3.83%)
Aug 26, 2021 23.25 23.25 23.25 0 -0.02(-0.09%)
Aug 25, 2021 23.27 23.27 23.27 23.27 135 -0.08(-0.34%)
Aug 24, 2021 23.35 23.35 23.10 23.35 200 +0.29(+1.26%)
Aug 23, 2021 23.06 23.06 23.06 23.06 1,151 +1.13(+5.15%)
Aug 19, 2021 21.93 21.93 21.93 126 +0.05(+0.23%)
Aug 18, 2021 21.78 21.88 21.78 21.88 222 +0.04(+0.18%)
Aug 17, 2021 21.84 21.84 21.84 21.84 176 +0.27(+1.25%)
Aug 16, 2021 21.57 21.57 21.55 21.57 901 -0.47(-2.13%)
Aug 13, 2021 22.04 22.04 22.04 22.04 196 +0.41(+1.90%)
Aug 12, 2021 21.63 21.63 21.63 21.63 2,841 -0.50(-2.26%)
Aug 09, 2021 22.13 22.13 22.13 30 +0.02(+0.09%)
Aug 06, 2021 23.00 23.00 22.10 22.11 1,628 -0.98(-4.26%)
Aug 05, 2021 24.00 24.00 23.08 23.09 748 -2.91(-11.17%)
Aug 03, 2021 26.00 26.00 26.00 20 +0.05(+0.19%)
Aug 02, 2021 25.95 32.91 25.95 25.95 271 -0.05(-0.19%)
Jul 30, 2021 26.00 26.00 26.00 26.00 100 -0.44(-1.66%)
Jul 27, 2021 26.44 26.44 26.44 16 +0.79(+3.08%)
Jul 26, 2021 25.65 25.65 25.65 25.65 100 +0.12(+0.47%)
Jul 19, 2021 25.53 25.53 25.53 0 -0.27(-1.05%)
Jul 16, 2021 25.80 25.80 25.80 25.80 100 +0.34(+1.32%)
Jul 15, 2021 25.46 25.46 25.46 25.46 302 -0.96(-3.61%)
Jul 12, 2021 26.42 26.42 26.42 0 -0.58(-2.15%)
Jul 08, 2021 27.00 27.00 27.00 0 +0.17(+0.63%)
Jul 06, 2021 26.83 26.83 26.83 17 +0.83(+3.19%)
Jul 01, 2021 26.00 26.00 26.00 0 -1.16(-4.29%)
Jun 24, 2021 27.16 27.16 27.16 0 +1.06(+4.08%)
Jun 23, 2021 26.10 26.10 26.10 26.10 100 -1.53(-5.54%)
Jun 16, 2021 27.63 27.63 27.63 13 -1.67(-5.70%)
Jun 11, 2021 29.30 29.30 29.30 3 -0.70(-2.33%)
Jun 10, 2021 30.00 30.00 30.00 30.00 106 +0.01(+0.03%)
Jun 09, 2021 29.99 29.99 29.99 29.99 100 +0.48(+1.63%)
Jun 08, 2021 29.30 29.51 29.30 29.51 21,876 -3.40(-10.33%)
Jun 07, 2021 29.15 32.91 29.15 32.91 1,840 +3.71(+12.71%)
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.