Nasdaq Stockholm · EMBRAC-B · stock
Embracer Group AB (publ) (EMBRAC-B) stock price history
Every Nasdaq Stockholm trading session of Embracer Group AB (publ) from Nov 22, 2016 to Sep 28, 2026: 2,475 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.
EMBRAC-B adjusted close, 2016 to 2026
- SEK 799.50
- All time high, 2021
- SEK 112.36
- 52 week high, SEK 43.00 low
- 2,475
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
EMBRAC-B key facts
- Embracer Group AB (publ) (EMBRAC-B) closed at SEK 83.36 on Sep 28, 2026 on Nasdaq Stockholm.
- EMBRAC-B's all time high close is SEK 799.50, set on May 3, 2021; its all time low close is SEK 26.90 on Nov 23, 2016.
- EMBRAC-B's 52 week range is SEK 43.00 to SEK 112.36.
- EMBRAC-B returned -17.8% over the year to Sep 28, 2026 and -84.2% over five years.
- Since Nov 22, 2016 EMBRAC-B returned +209%, +12.1% a year compounded.
- EMBRAC-B's deepest drawdown was -94.5% from May 3, 2021 to Mar 20, 2026.
- DataCedar holds 2,475 daily sessions of EMBRAC-B history from Nov 22, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EMBRAC-B price chart, 2016 to 2026
EMBRAC-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.6% |
| 3 months | +34.4% |
| 6 months | +78.9% |
| Year to date | +37.4% |
| 1 year | -17.8% |
| 3 years | -34.3% |
| 5 years | -84.2% |
| 10 years | n/a |
| Since Nov 22, 2016 | +208.7% |
| Compound annual growth, 9.8 years | +12.1% |
EMBRAC-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 799.50 on May 3, 2021
- All time low close
- SEK 26.90 on Nov 23, 2016
- 52 week high
- SEK 112.36 on Oct 3, 2025
- 52 week low
- SEK 43.00 on Mar 23, 2026
- Deepest drawdown
- -94.5% from May 3, 2021 to Mar 20, 2026, not yet recovered
- Best single session
- +42.3% on Feb 14, 2018
- Worst single session
- -45.2% on Jan 30, 2025
- Volatility, 1 year annualised
- 57.7%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2016
- 3.1×
- Best calendar year
- 2020, +178%
- Worst calendar year
- 2025, -66%
EMBRAC-B 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. 2016 starts on Nov 22, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 60.85 | SEK 86.76 | SEK 43.00 | SEK 83.36 | +37.4% | 152.9M | 186 |
| 2025 | SEK 184.86 | SEK 226.70 | SEK 57.18 | SEK 60.68 | -66.5% | 242.6M | 249 |
| 2024 | SEK 164.13 | SEK 199.08 | SEK 90.42 | SEK 180.96 | +10.3% | 273M | 251 |
| 2023 | SEK 285.60 | SEK 353.52 | SEK 103.03 | SEK 164.13 | -42.2% | 317.8M | 251 |
| 2022 | SEK 579.06 | SEK 606.00 | SEK 246.00 | SEK 283.74 | -51.0% | 193.2M | 253 |
| 2021 | SEK 591.00 | SEK 808.20 | SEK 446.76 | SEK 579.06 | -1.8% | 176.9M | 253 |
| 2020 | SEK 212.28 | SEK 606.00 | SEK 207.54 | SEK 589.80 | +177.8% | 95.5M | 252 |
| 2019 | SEK 145.80 | SEK 264.40 | SEK 141.80 | SEK 212.34 | +47.0% | 58M | 247 |
| 2018 | SEK 79.50 | SEK 220.00 | SEK 78.80 | SEK 144.40 | +82.2% | 42.2M | 252 |
| 2017 | SEK 33.20 | SEK 94.75 | SEK 29.20 | SEK 79.25 | +138.7% | 13.6M | 253 |
| 2016 | SEK 27.20 | SEK 33.50 | SEK 25.40 | SEK 33.20 | n/a | 11.9M | 28 |
EMBRAC-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 83.36 | +16.3% |
| August 2026 | SEK 71.66 | +6.4% |
| July 2026 | SEK 67.34 | +6.7% |
| June 2026 | SEK 63.12 | -10.3% |
| May 2026 | SEK 70.36 | +11.5% |
| April 2026 | SEK 63.10 | +31.3% |
| March 2026 | SEK 48.04 | -9.4% |
| February 2026 | SEK 53.01 | +8.9% |
| January 2026 | SEK 48.67 | -19.8% |
| December 2025 | SEK 60.68 | -33.8% |
| November 2025 | SEK 91.64 | -7.6% |
| October 2025 | SEK 99.20 | -4.8% |
About the EMBRAC-B data
Daily bars. 2,475 sessions from Nov 22, 2016 to Sep 28, 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 Sep 28, 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 Nov 22, 2016, 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/EMBRAC-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
EMBRAC-B share price history
