Australia markets open in 6 hours 15 minutes

Embracer Group AB (publ) (THQQF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.7600-0.0400 (-1.43%)
As of 10:04AM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20242.76002.76002.76002.76002.7600-
21 May 20242.76002.76002.76002.76002.7600700
20 May 20242.80002.80002.80002.80002.8000-
17 May 20242.80002.80002.80002.80002.8000-
16 May 20242.80002.80002.80002.80002.8000-
15 May 20242.80002.80002.80002.80002.8000-
14 May 20242.80002.80002.80002.80002.800010,600
13 May 20242.75002.75002.75002.75002.7500500
10 May 20242.74502.74502.70002.70002.70005,100
09 May 20242.47002.47002.47002.47002.4700-
08 May 20242.47002.47002.47002.47002.4700-
07 May 20242.47002.47002.47002.47002.4700-
06 May 20242.47002.47002.47002.47002.4700100
03 May 20242.49002.49002.49002.49002.49001,100
02 May 20242.50002.50002.50002.50002.5000-
01 May 20242.50002.50002.50002.50002.50005,800
30 Apr 20242.50002.50002.50002.50002.5000400
29 Apr 20242.43502.50002.43502.50002.50001,400
26 Apr 20242.50502.50502.44002.50002.500022,500
25 Apr 20242.56002.56002.56002.56002.5600400
24 Apr 20242.68502.68502.68502.68502.6850-
23 Apr 20242.68002.68502.68002.68502.6850300
22 Apr 20242.51002.55502.50002.52002.520052,000
19 Apr 20242.33002.33002.33002.33002.33001,000
18 Apr 20242.33002.33502.27002.33002.330089,500
17 Apr 20242.20002.24602.20002.23002.23004,000
16 Apr 20242.30002.30002.30002.30002.3000-
15 Apr 20242.29002.30002.29002.30002.3000900
12 Apr 20242.36502.41502.36002.36002.360016,200
11 Apr 20242.31002.31002.31002.31002.3100-
10 Apr 20242.30002.36002.30002.31002.31009,200
09 Apr 20242.41402.41402.41402.41402.4140-
08 Apr 20242.41402.41402.41402.41402.4140200
05 Apr 20242.40002.40002.40002.40002.4000600
04 Apr 20242.46002.50002.45002.49502.49504,300
03 Apr 20242.35002.35002.35002.35002.35003,900
02 Apr 20242.34002.34002.27502.27502.27505,400
01 Apr 20242.20002.20002.14002.14002.14002,500
28 Mar 20242.13002.31002.13002.15002.1500900
27 Mar 20241.94001.94001.94001.94001.9400600
26 Mar 20241.76001.76001.76001.76001.7600-
25 Mar 20241.76001.76001.76001.76001.7600-
22 Mar 20241.76001.76001.76001.76001.7600-
21 Mar 20241.73501.76001.73501.76001.76005,700
20 Mar 20241.65001.65001.65001.65001.65001,500
19 Mar 20241.65001.65001.65001.65001.6500-
18 Mar 20241.65001.65001.65001.65001.6500200
15 Mar 20241.47001.51001.44001.48001.4800156,200
14 Mar 20241.53601.55001.51101.53001.530016,300
13 Mar 20241.63001.63001.63001.63001.630015,000
12 Mar 20241.64501.64501.64501.64501.64501,000
11 Mar 20241.57001.57001.57001.57001.57005,000
08 Mar 20241.60001.63001.58001.58001.580027,900
07 Mar 20241.60501.65001.60001.65001.650061,100
06 Mar 20241.76001.76001.76001.76001.7600-
05 Mar 20241.76001.76001.76001.76001.7600-
04 Mar 20241.76001.76001.76001.76001.76003,500
01 Mar 20241.98001.98001.95001.95001.95001,000
29 Feb 20241.73501.77001.69001.69001.69001,200
28 Feb 20241.64001.64001.64001.64001.64007,500
27 Feb 20241.70001.70001.70001.70001.7000500
26 Feb 20241.63001.64001.63001.64001.6400700
23 Feb 20241.68001.68001.68001.68001.6800-
22 Feb 20241.71501.71501.68001.68001.68007,500
21 Feb 20241.61001.66001.61001.63001.63001,400
20 Feb 20241.63901.63901.61001.61001.61001,900
16 Feb 20241.75001.75001.71001.71001.71003,400
15 Feb 20241.65001.66001.61001.66001.660020,300
14 Feb 20242.05802.05802.05802.05802.0580-
13 Feb 20242.05802.05802.05802.05802.0580-
12 Feb 20242.05802.05802.05802.05802.0580300
09 Feb 20241.95001.95001.93001.93001.930027,900
08 Feb 20241.88001.94001.88001.90001.900065,000
07 Feb 20241.88001.88001.87601.87601.87601,400
06 Feb 20241.87501.88001.87501.88001.880015,100
05 Feb 20241.89501.89501.85001.87001.870010,700
02 Feb 20241.96001.96001.94001.94001.9400900
01 Feb 20241.99001.99001.99001.99001.9900900
31 Jan 20241.93001.93001.93001.93001.93002,500
30 Jan 20241.97001.97001.96801.96801.96801,300
29 Jan 20242.04002.04002.04002.04002.0400300
26 Jan 20241.89001.89001.89001.89001.8900100
25 Jan 20241.89001.89001.89001.89001.8900-
24 Jan 20241.89001.89001.89001.89001.8900-
23 Jan 20241.89001.89001.89001.89001.8900-
22 Jan 20241.92001.92001.89001.89001.89002,300
19 Jan 20241.95001.95001.87001.87001.8700112,000
18 Jan 20242.03502.03501.98001.98001.980011,000
17 Jan 20242.12002.13002.10002.13002.130011,000
16 Jan 20242.09002.19002.09002.15002.15006,100
12 Jan 20242.47002.47002.47002.47002.4700-
11 Jan 20242.47002.47002.47002.47002.4700100
10 Jan 20242.54002.54002.54002.54002.5400300
09 Jan 20242.54502.54502.54502.54502.5450100
08 Jan 20242.57002.57002.57002.57002.57001,000
05 Jan 20242.54002.54002.54002.54002.54002,000
04 Jan 20242.52002.52502.52002.52502.5250139,200
03 Jan 20242.63502.63502.63502.63502.6350100
02 Jan 20242.68502.68502.68502.68502.6850300
29 Dec 20232.70902.70902.70902.70902.70901,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...