S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Embracer Group AB (PK) (THQQF)
Embracer Group AB (PK) (THQQF) Historical

THQQF Embracer Group AB (PK)

2.27

-0.13 (-5.42%)

Jun 13 2024 - Closed

Delayed by 15 minutes

THQQF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	2.27	-0.13	-5.42%	2.27	2.27	2.27	26,000
Jun 12 2024	2.40	0.01	0.50%	2.445	2.445	2.40	935
Jun 11 2024	2.388	0.00	0.00%	2.388	2.388	2.388	0
Jun 10 2024	2.388	0.00	0.00%	2.388	2.388	2.388	0
Jun 07 2024	2.388	0.00	0.00%	2.388	2.388	2.388	0
Jun 06 2024	2.388	-0.08	-3.32%	2.31	2.388	2.31	974
Jun 05 2024	2.47	0.00	0.00%	2.47	2.47	2.47	0
Jun 04 2024	2.47	-0.07	-2.76%	2.47	2.47	2.47	625
Jun 03 2024	2.54	0.00	0.00%	2.54	2.54	2.54	0
May 31 2024	2.54	0.00	0.00%	2.54	2.54	2.54	0
May 30 2024	2.54	0.00	0.00%	2.54	2.54	2.54	0
May 29 2024	2.54	0.00	0.00%	2.54	2.54	2.54	0
May 28 2024	2.54	-0.22	-7.97%	2.54	2.54	2.54	470
May 24 2024	2.76	0.00	0.00%	2.76	2.76	2.76	0
May 23 2024	2.76	0.00	0.00%	2.76	2.76	2.76	0
May 22 2024	2.76	0.00	0.00%	2.76	2.76	2.76	0
May 21 2024	2.76	-0.04	-1.43%	2.76	2.76	2.76	707
May 20 2024	2.80	0.00	0.00%	2.80	2.80	2.80	0
May 17 2024	2.80	0.00	0.00%	2.80	2.80	2.80	0
May 16 2024	2.80	0.00	0.00%	2.80	2.80	2.80	0
May 15 2024	2.80	0.00	0.00%	2.80	2.80	2.80	0
May 14 2024	2.80	0.05	1.82%	2.80	2.80	2.80	10,610
May 13 2024	2.75	0.05	1.85%	2.75	2.75	2.75	500
May 10 2024	2.70	0.23	9.31%	2.745	2.745	2.70	5,110
May 09 2024	2.47	0.00	0.00%	2.47	2.47	2.47	0
May 08 2024	2.47	0.00	0.00%	2.47	2.47	2.47	0
May 07 2024	2.47	0.00	0.00%	2.47	2.47	2.47	0
May 06 2024	2.47	-0.02	-0.80%	2.47	2.47	2.47	100
May 03 2024	2.49	-0.01	-0.40%	2.49	2.49	2.49	1,066
May 02 2024	2.5001	0.00	0.00%	2.5001	2.5001	2.5001	0
May 01 2024	2.5001	0.00	0.00%	2.5001	2.5001	2.5001	0
Apr 30 2024	2.5001	0.00	0.00%	2.5001	2.5001	2.5001	400
Apr 29 2024	2.50	0.00	0.00%	2.435	2.50	2.435	1,440
Apr 26 2024	2.50	-0.06	-2.34%	2.505	2.505	2.44	22,465
Apr 25 2024	2.5599	-0.13	-4.66%	2.5599	2.5599	2.5599	375
Apr 24 2024	2.685	0.00	0.00%	2.685	2.685	2.685	0
Apr 23 2024	2.685	0.17	6.55%	2.68	2.685	2.68	300
Apr 22 2024	2.52	0.19	8.15%	2.51	2.555	2.50	51,971
Apr 19 2024	2.33	0.00	0.00%	2.33	2.33	2.33	987
Apr 18 2024	2.33	0.10	4.48%	2.33	2.335	2.27	89,491
Apr 17 2024	2.23	-0.07	-3.04%	2.20	2.246	2.20	4,001
Apr 16 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0
Apr 15 2024	2.30	-0.06	-2.54%	2.29	2.30	2.29	873
Apr 12 2024	2.36	0.05	2.16%	2.365	2.415	2.36	16,210
Apr 11 2024	2.31	0.00	0.00%	2.31	2.31	2.31	0
Apr 10 2024	2.31	-0.10	-4.31%	2.3001	2.36	2.3001	9,200
Apr 09 2024	2.414	0.00	0.00%	2.414	2.414	2.414	0
Apr 08 2024	2.414	0.01	0.58%	2.414	2.414	2.414	200
Apr 05 2024	2.40	-0.10	-3.81%	2.40	2.40	2.40	613
Apr 04 2024	2.495	0.15	6.17%	2.46	2.50	2.45	4,327
Apr 03 2024	2.35	0.08	3.30%	2.35	2.35	2.35	3,947
Apr 02 2024	2.275	0.14	6.31%	2.34	2.34	2.275	5,378
Apr 01 2024	2.14	-0.01	-0.47%	2.20	2.20	2.14	2,540
Mar 28 2024	2.15	0.21	10.82%	2.13	2.31	2.13	853
Mar 27 2024	1.94	0.18	10.23%	1.94	1.94	1.94	600
Mar 26 2024	1.76	0.00	0.00%	1.76	1.76	1.76	0
Mar 25 2024	1.76	0.00	0.00%	1.76	1.76	1.76	0
Mar 22 2024	1.76	0.00	0.00%	1.76	1.76	1.76	0
Mar 21 2024	1.76	0.11	6.67%	1.735	1.76	1.735	5,678
Mar 20 2024	1.65	0.00	0.00%	1.65	1.65	1.65	1,500
Mar 19 2024	1.65	0.00	0.00%	1.65	1.65	1.65	0
Mar 18 2024	1.65	0.17	11.49%	1.65	1.65	1.65	160

Embracer Group AB (PK)

Jardine Lloyd Thompson

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions