Embracer Group AB (publ) (0GFE.L) LSE

Currency In SEK

0GFE.L Historical Return

If you invested 1000 kr in Embracer Group AB (publ) (0GFE.L) since IPO date, it would be worth 1,246.71 kr as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 257.52 kr, while 1000 kr invested 1 year ago would be worth 1,182.05 kr. This corresponds to total returns of 24.67%, -74.25%, 18.21%, respectively, with annualized returns of 2.57%, -23.75%, 18.21%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0GFE.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	84.44	87.98	87.98	90.08	84.44	15,942
September 30, 2026	84.92	85.5	85.5	86.4	84.34	2,355
September 29, 2026	83.7	85.32	85.32	85.93	83.7	20,832
September 28, 2026	82.71	83.18	83.18	83.4	81.62	25,092
September 25, 2026	83.89	83	83	84.6	83	508
September 24, 2026	86.11	83.24	83.24	86.11	82.48	63,777
September 23, 2026	86.4	86.2	86.2	86.46	86.2	535,385
September 22, 2026	82.42	85.66	85.66	86.14	82.42	48,580
September 21, 2026	81.94	82.46	82.46	82.9	81.7	2,336
September 18, 2026	84.78	82.12	82.12	85.94	81.16	156,180
September 17, 2026	85.54	84.8	84.8	85.88	84.3	54,107
September 16, 2026	84.92	84.94	84.94	85.5	82.98	96,093
September 15, 2026	83.22	84.66	84.66	85.7	83.22	27,351
September 11, 2026	78.46	79.92	79.92	80	78.2	7,500
September 10, 2026	76.32	77.8	77.8	77.8	76.18	15,266
September 09, 2026	75.72	77.28	77.28	77.71	75.7	29,801
September 08, 2026	75.48	75.58	75.58	75.75	74.48	4,986
September 07, 2026	73.54	74.56	74.56	75.04	73.54	8,022
September 04, 2026	74.44	74.48	74.48	75.32	73.86	7,316
September 03, 2026	73.56	75	75	75.9	73.56	27,064
September 02, 2026	72.92	73.61	73.61	73.64	71.72	38,325
September 01, 2026	71.54	73.26	73.26	74.05	71.54	10,259
August 28, 2026	73.62	73.36	73.36	73.62	72.26	114,851
August 27, 2026	72.84	72.44	72.44	73.4	72.09	98,533
August 26, 2026	74.38	73.72	73.72	74.38	72.98	50,811
August 25, 2026	74.46	74.4	74.4	76.38	74.32	10,888
August 24, 2026	74.58	74.28	74.28	74.74	74.18	2,550
August 21, 2026	71.72	75.16	75.16	75.37	71.68	290,282
August 20, 2026	72.32	71.74	71.74	73.42	71.49	265,211
August 19, 2026	73.3	72.66	72.66	73.3	71.82	35,926
August 18, 2026	76.11	75.2	75.2	76.22	73.95	9,451
August 17, 2026	75.2	74.12	74.12	77.04	74.12	2,515
August 14, 2026	74.5	75.92	75.92	76.57	72.92	4,136
August 13, 2026	77.47	71.98	71.98	80.18	70.72	154,241
August 12, 2026	69.28	67.52	67.52	70.08	67.52	14,927
August 11, 2026	68.9	70.06	70.06	70.1	68.9	7,621
August 10, 2026	67.74	68.88	68.88	68.91	67.5	26,162
August 07, 2026	66.48	66.94	66.94	67.82	66.34	2,615
August 06, 2026	65.78	65.55	65.55	65.78	64.9	18,144
August 05, 2026	68.9	66.3	66.3	68.9	65.86	91,953
August 04, 2026	67.06	67.42	67.42	67.46	67.06	943
August 03, 2026	66.68	67.1	67.1	68.11	66.52	4,003
July 31, 2026	69.63	67.34	67.34	69.63	67.34	28,360
July 30, 2026	68.93	69.46	69.46	69.68	68.93	2,904
July 29, 2026	68.98	69.28	69.28	69.28	68.98	8,695
July 28, 2026	67.56	68.7	68.7	68.74	67.2	51,330
July 27, 2026	66.82	67.29	67.29	68.34	66.82	33,388
July 24, 2026	64.3	64.76	64.76	64.98	64.28	1,729
July 23, 2026	65.58	65.16	65.16	65.62	63.4	5,475
July 22, 2026	67.86	66.6	66.6	68.14	66.56	3,886
July 21, 2026	66.84	68.26	68.26	69.34	66.06	32,426
July 20, 2026	66.06	66.52	66.52	66.94	65.82	631
July 17, 2026	66.7	67.58	67.58	67.78	66.38	10,590
July 16, 2026	67.67	66.86	66.86	67.8	66.86	63,593
July 15, 2026	66.87	68.8	68.8	68.8	66.19	2,417
July 14, 2026	65.84	66.64	66.64	67.66	65.84	4,683
July 13, 2026	64.98	66.04	66.04	67.1	64.52	4,993
July 10, 2026	64.72	65.2	65.2	65.2	64.66	18,726
July 09, 2026	64.08	64.34	64.34	64.97	64	22,669
July 08, 2026	63.56	63.14	63.14	63.56	62.3	14,799