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 954.23 kr as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 145.53 kr, while 1000 kr invested 1 year ago would be worth 965.03 kr. This corresponds to total returns of -4.58%, -85.45%, -3.5%, respectively, with annualized returns of -0.55%, -31.97%, -3.5%.

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
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
July 07, 2026	62.58	62.32	62.32	63.62	62.02	6,343
July 06, 2026	61.5	61.9	61.9	62.02	61.36	4,427
July 03, 2026	62.74	63.46	63.46	63.46	61.92	670,833
July 02, 2026	63.37	63.28	63.28	64.51	63.2	26,634
July 01, 2026	63.18	64.08	64.08	64.08	62.08	31,881
June 30, 2026	62.32	63.12	63.12	64.03	62.32	15,828
June 29, 2026	61.88	63.52	63.52	64.52	61.88	103,341
June 26, 2026	62.52	61.94	61.94	62.52	60.2	19,757
June 25, 2026	60.4	61.36	61.36	62.2	60.28	8,778
June 24, 2026	57.58	60.34	60.34	60.42	57.58	5,273
June 23, 2026	59.34	59.23	59.23	59.34	57.9	1,206
June 22, 2026	58.06	59.52	59.52	60.68	58.06	46,543
June 18, 2026	59.6	59.22	59.22	59.86	58.8	336,635
June 17, 2026	59.68	60.22	60.22	60.46	59.68	42,212
June 16, 2026	62.12	59.7	59.7	62.58	59.62	41,261
June 15, 2026	62.12	62.41	62.41	63.08	62.08	44,294
June 12, 2026	62.06	61.5	61.5	62.16	60.9	12,440
June 11, 2026	62.64	61.9	61.9	64.34	61.48	20,429
June 10, 2026	62.43	62.9	62.9	63.3	60.88	18,917
June 09, 2026	62.54	62.61	62.61	63.85	62.35	111,524
June 08, 2026	64.8	63.14	63.14	64.8	62.82	53,452
June 05, 2026	65.68	66.94	66.94	67.64	64.92	5,083
June 04, 2026	68.24	67.36	67.36	68.24	65.94	604,102
June 03, 2026	68.22	68.68	68.68	68.68	66.3	23,555
June 02, 2026	72.48	69.5	69.5	73.54	68.5	51,884
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