Nasdaq Stockholm · EMBELL · stock
Embellence Group AB (publ) (EMBELL) stock price history
Every Nasdaq Stockholm trading session of Embellence Group AB (publ) from Mar 24, 2021 to Nov 13, 2026: 1,409 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMBELL adjusted close, 2021 to 2026
- SEK 43.75
- All time high, 2021
- SEK 39.69
- 52 week high, SEK 30.30 low
- 1,409
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
EMBELL key facts
- Embellence Group AB (publ) (EMBELL) closed at SEK 31.90 on Nov 13, 2026 on Nasdaq Stockholm.
- EMBELL's all time high close is SEK 43.75, set on Jun 2, 2021; its all time low close is SEK 14.57 on Oct 9, 2023.
- EMBELL's 52 week range is SEK 30.30 to SEK 39.69.
- EMBELL returned -14.5% over the year to Nov 13, 2026 and +4.1% over five years.
- Since Mar 24, 2021 EMBELL returned -16%, -2.9% a year compounded.
- EMBELL's deepest drawdown was -66.7% from Jun 2, 2021 to Oct 9, 2023.
- DataCedar holds 1,409 daily sessions of EMBELL history from Mar 24, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EMBELL price chart, 2021 to 2026
EMBELL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | -1.8% |
| 6 months | -9.9% |
| Year to date | -18.2% |
| 1 year | -14.5% |
| 3 years | +72.8% |
| 5 years | +4.1% |
| 10 years | n/a |
| Since Mar 24, 2021 | -15.5% |
| Compound annual growth, 5.6 years | -2.9% |
EMBELL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 43.75 on Jun 2, 2021
- All time low close
- SEK 14.57 on Oct 9, 2023
- 52 week high
- SEK 39.69 on Dec 10, 2025
- 52 week low
- SEK 30.30 on Jul 21, 2026
- Deepest drawdown
- -66.7% from Jun 2, 2021 to Oct 9, 2023, not yet recovered
- Best single session
- +12.2% on Feb 22, 2022
- Worst single session
- -8.5% on Jun 17, 2022
- Volatility, 1 year annualised
- 25.4%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +43%
- Worst calendar year
- 2022, -40%
EMBELL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 24, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 39.11 | SEK 39.21 | SEK 30.30 | SEK 31.90 | -18.2% | 3.5M | 215 |
| 2025 | SEK 27.57 | SEK 40.36 | SEK 27.57 | SEK 39.02 | +43.0% | 6.1M | 247 |
| 2024 | SEK 22.85 | SEK 37.47 | SEK 20.54 | SEK 27.29 | +19.0% | 7.8M | 250 |
| 2023 | SEK 17.80 | SEK 23.69 | SEK 14.29 | SEK 22.95 | +28.3% | 3.8M | 247 |
| 2022 | SEK 29.95 | SEK 32.60 | SEK 16.06 | SEK 17.89 | -40.1% | 3.9M | 253 |
| 2021 | SEK 36.46 | SEK 44.27 | SEK 28.00 | SEK 29.86 | n/a | 7.7M | 197 |
EMBELL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 31.90 | -2.1% |
| October 2026 | SEK 32.60 | -3.6% |
| September 2026 | SEK 33.80 | +4.3% |
| August 2026 | SEK 32.40 | +3.2% |
| July 2026 | SEK 31.40 | -8.2% |
| June 2026 | SEK 34.20 | +0.6% |
| May 2026 | SEK 34.00 | +1.6% |
| April 2026 | SEK 33.46 | +2.0% |
| March 2026 | SEK 32.79 | -2.3% |
| February 2026 | SEK 33.55 | -1.4% |
| January 2026 | SEK 34.03 | -12.8% |
| December 2025 | SEK 39.02 | +4.9% |
About the EMBELL data
Daily bars. 1,409 sessions from Mar 24, 2021 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 24, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AEMBELL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
EMBELL share price history
