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

69.50

-0.87997(-1.25%)

Updated at June 02 04:48PM

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 984.84 kr as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 141.24 kr, while 1000 kr invested 1 year ago would be worth 874.98 kr. This corresponds to total returns of -1.52%, -85.88%, -12.5%, respectively, with annualized returns of -0.18%, -32.38%, -12.5%.

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
June 01, 2026	70.96	70.38	70.38	70.98	69.06	67,746
May 29, 2026	69.98	70.36	70.36	70.56	69.12	13,413
May 28, 2026	68.7	68.16	68.16	69.64	68.08	82,302
May 27, 2026	70.84	68.62	68.62	71.08	68.13	17,354
May 26, 2026	72.22	72.28	72.28	72.92	71.22	22,509
May 22, 2026	71.3	68.58	68.58	71.3	67.7	134,638
May 21, 2026	67.7	69.86	69.86	70.63	65.36	18,653
May 20, 2026	75.38	68.42	68.42	75.38	66.42	100,715
May 19, 2026	70.19	71.18	71.18	71.68	69.46	56,991
May 18, 2026	70.38	69.33	69.33	70.38	68.04	15,694
May 15, 2026	69.68	70.46	70.46	71.48	68.72	165,639
May 13, 2026	69.28	69.26	69.26	69.32	68.4	3,838
May 12, 2026	68.02	69.1	69.1	70.29	68.02	185,463
May 11, 2026	63.72	66	66	66.92	63.34	13,136
May 08, 2026	62.56	63.67	63.67	63.96	62.22	38,951
May 07, 2026	65.1	62.74	62.74	65.1	62.54	22,280
May 06, 2026	62.8	64.02	64.02	64.76	62.44	8,824
May 05, 2026	64.2	62.26	62.26	64.2	62	4,716
April 30, 2026	61.84	63.04	63.04	63.62	61.84	2,442
April 29, 2026	63.36	62.64	62.64	64	62.28	45,718
April 28, 2026	61.96	62.22	62.22	62.72	61.9	13,950
April 27, 2026	62.08	61.86	61.86	62.13	60.94	12,938
April 24, 2026	62.5	62.95	62.95	63.6	62.25	17,070
April 23, 2026	64.9	62.7	62.7	64.9	62.66	31,869
April 22, 2026	63.66	64.49	64.49	64.8	63.08	21,041
April 21, 2026	63.11	63.08	63.08	63.62	62.42	44,678
April 20, 2026	62	62.41	62.41	63.18	62	34,729
April 17, 2026	57.88	63.89	63.89	64.34	57.88	88,821
April 16, 2026	58.06	58.95	58.95	59.36	56.84	30,159
April 15, 2026	55.18	56.64	56.64	56.84	55.18	25,716
April 14, 2026	54.16	54.76	54.76	55.13	53.84	50,270
April 13, 2026	51.08	53.35	53.35	53.85	49.88	62,097
April 10, 2026	51.4	51.1	51.1	52.28	50.96	56,140
April 09, 2026	51.5	50.68	50.68	51.68	50.08	19,134
April 08, 2026	52.09	51.45	51.45	52.13	51.02	90,819
April 07, 2026	50.98	50.29	50.29	51.64	49	15,228
April 02, 2026	48.34	49.16	49.16	49.69	48.34	64,074
April 01, 2026	48.51	48.46	48.46	49.45	48.46	60,751
March 31, 2026	47.76	48.24	48.24	48.72	47.22	29,777
March 30, 2026	46.01	46.34	46.34	47.04	45.91	78,246
March 27, 2026	47.02	47.22	47.22	47.22	46.36	21,484
March 26, 2026	47.47	47.25	46.74	47.59	46.63	30,949
March 25, 2026	46.42	47.98	47.98	48.13	46.39	46,687
March 24, 2026	45.05	45.01	45.01	45.76	44.49	42,641
March 23, 2026	43.28	45.57	45.57	45.94	43.18	28,739
March 20, 2026	44.99	44.35	44.35	44.99	44.26	11,828
March 19, 2026	45.59	44.99	44.99	45.65	44.39	34,797
March 18, 2026	48.14	47.96	46.95	48.14	46.26	50,708
March 17, 2026	46.8	47.26	47.26	48.38	46.8	15,004
March 16, 2026	48.43	48.2	48.2	48.67	47.8	88,292
March 13, 2026	49.9	48.61	48.61	49.9	48.34	10,398
March 12, 2026	49.71	50.25	50.25	50.94	49.7	10,380
March 11, 2026	48.83	50.05	50.05	50.27	48.83	16,672
March 10, 2026	51.39	49.7	49.7	51.39	49.54	29,355
March 09, 2026	49.6	50.24	50.24	50.82	49.6	29,042
March 06, 2026	52.15	51.19	51.19	52.74	51.02	6,321
March 05, 2026	49.42	51	51	51.51	49.34	18,722
March 04, 2026	49.16	49.81	49.81	50.2	49.16	16,635
March 03, 2026	50.88	49.73	49.73	50.89	48.41	32,230
March 02, 2026	51.69	51.84	51.84	52.78	51.19	92,726