OTC:THQQF | Historical Stock Price | Embracer Group AB/ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-09-24 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.74$7.87$13.08$21.72$36.07$59.922019-09-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$38.32$38.320
2020-12-30$38.32$38.320
2020-12-29$38.32$38.32123
2020-12-28$39.13$39.130
2020-12-24$39.13$39.130
2020-12-23$39.13$39.13552
2020-12-22$32.20$32.200
2020-12-21$32.20$32.200
2020-12-18$32.20$32.200
2020-12-17$32.20$32.200
2020-12-16$32.20$32.200
2020-12-15$32.20$32.200
2020-12-14$32.20$32.200
2020-12-11$32.20$32.200
2020-12-10$32.20$32.200
2020-12-09$32.20$32.200
2020-12-08$32.20$32.200
2020-12-07$32.20$32.200
2020-12-04$32.20$32.200
2020-12-03$32.20$32.20368
2020-12-02$30.97$30.970
2020-12-01$30.97$30.970
2020-11-30$30.97$30.970
2020-11-27$30.97$30.970
2020-11-25$30.97$30.970
2020-11-24$30.97$30.970
2020-11-23$30.97$30.97245
2020-11-20$34.12$34.120
2020-11-19$34.12$34.125,704
2020-11-18$32.28$32.280
2020-11-17$32.28$32.280
2020-11-16$32.28$32.28184
2020-11-13$32.45$32.4561
2020-11-12$32.41$32.410
2020-11-11$32.41$32.410
2020-11-10$32.41$32.410
2020-11-09$32.41$32.41491
2020-11-06$32.41$32.410
2020-11-05$32.41$32.410
2020-11-04$32.41$32.410
2020-11-03$32.41$32.410
2020-11-02$32.41$32.410
2020-10-30$32.41$32.410
2020-10-29$32.41$32.410
2020-10-28$32.41$32.410
2020-10-27$32.41$32.410
2020-10-26$32.41$32.410
2020-10-23$32.41$32.410
2020-10-22$32.41$32.410
2020-10-21$32.41$32.410
2020-10-20$32.41$32.410
2020-10-19$32.41$32.410
2020-10-16$32.41$32.410
2020-10-15$32.41$32.410
2020-10-14$32.41$32.410
2020-10-13$32.41$32.410
2020-10-12$32.41$32.410
2020-10-09$32.41$32.410
2020-10-08$32.41$32.411,227
2020-10-07$32.40$32.401,227
2020-10-06$31.30$31.300
2020-10-05$31.30$31.300
2020-10-02$31.30$31.300
2020-10-01$31.30$31.300
2020-09-30$31.30$31.300
2020-09-29$31.30$31.300
2020-09-28$31.30$31.300
2020-09-25$31.30$31.300
2020-09-24$31.30$31.300
2020-09-23$31.30$31.300
2020-09-22$31.30$31.300
2020-09-21$31.30$31.300
2020-09-18$31.30$31.300
2020-09-17$31.30$31.300
2020-09-16$31.30$31.300
2020-09-15$31.30$31.300
2020-09-14$31.30$31.300
2020-09-11$31.30$31.300
2020-09-10$31.30$31.300
2020-09-09$31.30$31.30491
2020-09-08$29.28$29.280
2020-09-04$29.28$29.280
2020-09-03$29.28$29.280
2020-09-02$29.28$29.280
2020-09-01$29.28$29.281,227
2020-08-31$29.29$29.290
2020-08-28$29.29$29.290
2020-08-27$29.29$29.290
2020-08-26$29.29$29.290
2020-08-25$29.29$29.290
2020-08-24$29.29$29.290
2020-08-21$29.29$29.290
2020-08-20$29.29$29.290
2020-08-19$29.29$29.290
2020-08-18$29.29$29.290
2020-08-17$29.29$29.290
2020-08-14$29.29$29.29184
2020-08-13$29.43$29.43491
2020-08-12$26.09$26.09184
2020-08-11$25.35$25.350
2020-08-10$25.35$25.350
2020-08-07$25.35$25.350
2020-08-06$25.35$25.350
2020-08-05$25.35$25.350
2020-08-04$25.35$25.350
2020-08-03$25.35$25.350
2020-07-31$25.35$25.350
2020-07-30$25.35$25.35920
2020-07-29$25.68$25.680
2020-07-28$25.68$25.680
2020-07-27$25.68$25.680
2020-07-24$25.68$25.680
2020-07-23$25.68$25.680
2020-07-22$25.68$25.680
2020-07-21$25.68$25.680
2020-07-20$25.68$25.680
2020-07-17$25.68$25.680
2020-07-16$25.68$25.680
2020-07-15$25.68$25.680
2020-07-14$25.68$25.680
2020-07-13$25.68$25.680
2020-07-10$25.68$25.68307
2020-07-09$20.14$20.140
2020-07-08$20.14$20.140
2020-07-07$20.14$20.140
2020-07-06$20.14$20.140
2020-07-02$20.14$20.140
2020-07-01$20.14$20.140
2020-06-30$20.14$20.140
2020-06-29$20.14$20.140
2020-06-26$20.14$20.140
2020-06-25$20.14$20.140
2020-06-24$20.14$20.140
2020-06-23$20.14$20.140
2020-06-22$20.14$20.140
2020-06-19$20.14$20.140
2020-06-18$20.14$20.140
2020-06-17$20.14$20.140
2020-06-16$20.14$20.140
2020-06-15$20.14$20.140
2020-06-12$20.14$20.140
2020-06-11$20.14$20.140
2020-06-10$20.14$20.140
2020-06-09$20.14$20.140
2020-06-08$20.14$20.140
2020-06-05$20.14$20.140
2020-06-04$20.14$20.140
2020-06-03$20.14$20.140
2020-06-02$20.14$20.140
2020-06-01$20.14$20.140
2020-05-29$20.14$20.140
2020-05-28$20.14$20.140
2020-05-27$20.14$20.140
2020-05-26$20.14$20.14307
2020-05-22$13.86$13.860
2020-05-21$13.86$13.860
2020-05-20$13.86$13.860
2020-05-19$13.86$13.860
2020-05-18$13.86$13.860
2020-05-15$13.86$13.860
2020-05-14$13.86$13.860
2020-05-13$13.86$13.860
2020-05-12$13.86$13.860
2020-05-11$13.86$13.860
2020-05-08$13.86$13.860
2020-05-07$13.86$13.860
2020-05-06$13.86$13.860
2020-05-05$13.86$13.860
2020-05-04$13.86$13.860
2020-05-01$13.86$13.860
2020-04-30$13.86$13.860
2020-04-29$13.86$13.860
2020-04-28$13.86$13.860
2020-04-27$13.86$13.860
2020-04-24$13.86$13.860
2020-04-23$13.86$13.860
2020-04-22$13.86$13.860
2020-04-21$13.86$13.860
2020-04-20$13.86$13.860
2020-04-17$13.86$13.860
2020-04-16$13.86$13.860
2020-04-15$13.86$13.860
2020-04-14$13.86$13.860
2020-04-13$13.86$13.860
2020-04-09$13.86$13.860
2020-04-08$13.86$13.860
2020-04-07$13.86$13.860
2020-04-06$13.86$13.860
2020-04-03$13.86$13.860
2020-04-02$13.86$13.860
2020-04-01$13.86$13.860
2020-03-31$13.86$13.860
2020-03-30$13.86$13.860
2020-03-27$13.86$13.860
2020-03-26$13.86$13.860
2020-03-25$13.86$13.8661
2020-03-24$12.47$12.470
2020-03-23$12.47$12.470
2020-03-20$12.47$12.470
2020-03-19$12.47$12.470
2020-03-18$12.47$12.470
2020-03-17$12.47$12.470
2020-03-16$12.47$12.470
2020-03-13$12.47$12.470
2020-03-12$12.47$12.470
2020-03-11$12.47$12.470
2020-03-10$12.47$12.470
2020-03-09$12.47$12.470
2020-03-06$12.47$12.470
2020-03-05$12.47$12.470
2020-03-04$12.47$12.470
2020-03-03$12.47$12.470
2020-03-02$12.47$12.470
2020-02-28$12.47$12.470
2020-02-27$12.47$12.470
2020-02-26$12.47$12.470
2020-02-25$12.47$12.470
2020-02-24$12.47$12.470
2020-02-21$12.47$12.470
2020-02-20$12.47$12.470
2020-02-19$12.47$12.470
2020-02-18$12.47$12.470
2020-02-14$12.47$12.470
2020-02-13$12.47$12.470
2020-02-12$12.47$12.470
2020-02-11$12.47$12.470
2020-02-10$12.47$12.470
2020-02-07$12.47$12.470
2020-02-06$12.47$12.470
2020-02-05$12.47$12.470
2020-02-04$12.47$12.470
2020-02-03$12.47$12.470
2020-01-31$12.47$12.470
2020-01-30$12.47$12.470
2020-01-29$12.47$12.470
2020-01-28$12.47$12.470
2020-01-27$12.47$12.470
2020-01-24$12.47$12.470
2020-01-23$12.47$12.470
2020-01-22$12.47$12.470
2020-01-21$12.47$12.470
2020-01-17$12.47$12.470
2020-01-16$12.47$12.470
2020-01-15$12.47$12.470
2020-01-14$12.47$12.470
2020-01-13$12.47$12.470
2020-01-10$12.47$12.4761
2020-01-09$13.59$13.590
2020-01-08$13.59$13.590
2020-01-07$13.59$13.590
2020-01-06$13.59$13.590
2020-01-03$13.59$13.590
2020-01-02$13.59$13.590