Embracer Group AB (0GFE) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Embracer Group AB

Date Open High Low Close* Volume
01/07/2022 7,676.00p 7,803.00p 7,670.00p 8,493.08p 313064
30/06/2022 7,932.00p 8,022.79p 7,668.00p 8,493.08p 161369
29/06/2022 8,493.08p 8,493.08p 7,752.00p 8,493.08p 201443
28/06/2022 7,981.00p 8,140.61p 7,890.00p 8,493.08p 116980
27/06/2022 8,135.00p 8,244.00p 8,069.00p 8,493.08p 65853
24/06/2022 7,804.00p 7,864.15p 7,864.15p 8,493.08p 0
23/06/2022 7,804.00p 7,946.00p 7,715.00p 8,493.08p 117568
22/06/2022 7,777.00p 7,859.00p 7,624.00p 8,493.08p 285658
21/06/2022 8,001.00p 8,083.00p 7,930.00p 8,493.08p 163677
20/06/2022 8,115.00p 8,197.00p 7,990.00p 8,493.08p 92526
17/06/2022 8,130.00p 8,249.00p 7,950.99p 8,493.08p 178962
16/06/2022 8,144.00p 8,144.00p 7,786.00p 8,493.08p 266221
15/06/2022 8,078.00p 8,137.00p 8,012.00p 8,493.08p 268730
14/06/2022 8,642.00p 8,642.00p 8,035.00p 8,493.08p 1320005
13/06/2022 8,705.00p 8,705.00p 8,392.00p 8,493.08p 477451
10/06/2022 9,010.00p 9,188.00p 8,865.00p 8,493.08p 129999
09/06/2022 9,070.00p 9,350.00p 9,051.00p 8,493.08p 208002
08/06/2022 9,802.00p 9,818.00p 9,084.00p 8,493.08p 1161671
07/06/2022 8,747.00p 8,997.00p 8,604.00p 8,493.08p 407266
06/06/2022 8,843.00p 8,797.59p 8,797.59p 8,493.08p 0
01/06/2022 8,843.00p 8,935.00p 8,700.00p 8,493.08p 173976
31/05/2022 8,731.00p 8,928.00p 8,720.00p 8,493.08p 1580011
27/05/2022 8,430.00p 8,768.00p 8,406.00p 8,493.08p 957198
26/05/2022 8,179.00p 8,168.58p 8,168.58p 8,493.08p 0
25/05/2022 8,179.00p 8,249.00p 8,057.00p 8,493.08p 314957
24/05/2022 8,200.00p 8,298.00p 8,094.00p 8,493.08p 822950
23/05/2022 8,229.00p 8,334.00p 8,125.00p 8,493.08p 1400744
20/05/2022 7,719.00p 8,366.00p 7,719.00p 8,493.08p 830858
19/05/2022 7,146.00p 7,977.00p 7,072.29p 8,493.08p 1593004
18/05/2022 7,371.00p 7,559.00p 7,371.00p 8,493.08p 270233
17/05/2022 7,316.00p 7,483.00p 7,235.00p 8,493.08p 484236
16/05/2022 7,174.00p 7,281.00p 7,116.00p 8,493.08p 320775
13/05/2022 7,102.00p 7,306.00p 7,075.91p 8,493.08p 342943
12/05/2022 6,698.00p 6,860.00p 6,437.00p 8,493.08p 589696
11/05/2022 6,706.00p 6,882.00p 6,562.00p 8,493.08p 619603
10/05/2022 6,868.00p 6,904.00p 6,688.00p 8,493.08p 470617
09/05/2022 6,968.00p 6,968.00p 6,560.00p 8,493.08p 676264
06/05/2022 7,020.00p 7,188.00p 6,976.00p 8,493.08p 378278
05/05/2022 7,382.00p 7,382.00p 7,084.00p 8,493.08p 448335
04/05/2022 6,979.00p 7,325.00p 6,979.00p 8,493.08p 580365
03/05/2022 6,954.00p 7,043.00p 6,823.00p 8,493.08p 430843
29/04/2022 6,571.00p 6,722.00p 6,554.00p 8,493.08p 339458
28/04/2022 6,505.00p 6,587.00p 6,351.00p 8,493.08p 368817
27/04/2022 6,666.00p 6,818.00p 6,351.00p 8,493.08p 1130183
26/04/2022 6,838.00p 6,933.00p 6,687.00p 8,493.08p 236158
25/04/2022 6,500.00p 6,975.00p 6,500.00p 8,493.08p 734165
22/04/2022 6,755.00p 6,846.00p 6,590.00p 8,493.08p 414527
21/04/2022 6,820.00p 7,014.00p 6,790.00p 8,493.08p 1217435
20/04/2022 7,140.00p 7,289.00p 6,992.00p 8,493.08p 351013
19/04/2022 7,296.00p 7,390.00p 7,140.00p 8,493.08p 774172
14/04/2022 7,971.00p 7,971.00p 7,481.00p 8,493.08p 179937
13/04/2022 8,138.00p 8,169.00p 7,932.00p 8,493.08p 193581
12/04/2022 8,089.00p 8,250.00p 8,089.00p 8,493.08p 228030
11/04/2022 8,120.00p 8,169.00p 7,990.00p 8,493.08p 167363
08/04/2022 8,283.00p 8,309.00p 8,147.04p 8,493.08p 131130
07/04/2022 8,064.00p 8,309.00p 8,030.00p 8,493.08p 237264
06/04/2022 8,229.00p 8,306.00p 8,067.00p 8,493.08p 367504
05/04/2022 8,086.00p 8,384.00p 8,075.56p 8,493.08p 580190
04/04/2022 7,785.00p 8,137.00p 7,688.00p 8,493.08p 350864
01/04/2022 7,981.00p 8,122.86p 7,904.00p 8,493.08p 104779
31/03/2022 8,174.00p 8,237.00p 7,926.00p 8,493.08p 139060
30/03/2022 8,189.00p 8,189.00p 7,976.00p 8,493.08p 101652
29/03/2022 7,937.00p 8,295.00p 7,900.00p 8,493.08p 411466
28/03/2022 7,917.00p 7,933.00p 7,617.00p 8,493.08p 299068
25/03/2022 7,934.00p 8,240.00p 7,883.00p 8,493.08p 474349
24/03/2022 7,822.00p 7,920.00p 7,756.13p 8,493.08p 249053
23/03/2022 7,960.00p 7,960.00p 7,684.00p 8,493.08p 241527
22/03/2022 7,624.00p 8,031.00p 7,600.00p 8,493.08p 556954
21/03/2022 7,617.00p 7,745.00p 7,584.00p 8,493.08p 316745
18/03/2022 7,540.00p 7,759.00p 7,316.00p 8,493.08p 332385
17/03/2022 7,613.00p 7,788.00p 7,387.00p 8,493.08p 312153
16/03/2022 7,373.00p 7,579.00p 7,265.00p 8,493.08p 505081
15/03/2022 7,352.00p 7,352.00p 7,070.00p 8,493.08p 308320
14/03/2022 7,290.00p 7,475.00p 7,255.00p 8,493.08p 196421
11/03/2022 7,223.00p 7,501.00p 7,160.00p 8,493.08p 519113
10/03/2022 7,407.00p 7,471.41p 7,132.00p 8,493.08p 672283
09/03/2022 6,997.00p 7,542.00p 6,990.00p 8,493.08p 1215750
08/03/2022 6,626.00p 6,850.00p 6,472.00p 8,493.08p 905517
07/03/2022 6,821.00p 6,920.00p 6,524.00p 8,493.08p 332454
04/03/2022 7,118.00p 7,166.00p 6,900.00p 8,493.08p 719272
03/03/2022 7,583.00p 7,631.00p 6,979.70p 8,493.08p 870524
02/03/2022 7,626.00p 7,710.00p 7,399.00p 8,493.08p 586927
01/03/2022 8,099.00p 8,170.00p 7,712.00p 8,493.08p 855244
28/02/2022 7,996.00p 8,236.00p 7,948.00p 8,493.08p 390224
25/02/2022 8,000.00p 8,240.50p 7,925.00p 8,493.08p 669151
24/02/2022 7,681.00p 8,177.00p 7,496.00p 8,493.08p 1094114
23/02/2022 7,895.00p 8,115.00p 7,817.00p 8,493.08p 408033
22/02/2022 7,812.00p 8,184.00p 7,305.27p 8,493.08p 614429
21/02/2022 8,110.00p 8,141.00p 7,723.00p 8,493.08p 655048
18/02/2022 7,967.00p 8,494.00p 7,724.00p 8,493.08p 958460
17/02/2022 8,349.00p 8,625.00p 7,712.00p 8,493.08p 1490060
16/02/2022 8,438.00p 8,438.00p 8,020.00p 8,493.08p 809269
14/02/2022 8,200.00p 8,450.00p 8,085.00p 8,493.08p 563242
11/02/2022 8,543.00p 8,750.00p 8,522.00p 8,493.08p 1066029
10/02/2022 8,743.00p 8,771.00p 8,460.90p 8,493.08p 314342
09/02/2022 8,358.00p 8,792.00p 8,358.00p 8,493.08p 351665
08/02/2022 8,652.00p 8,652.00p 8,197.00p 8,493.08p 372052
07/02/2022 8,665.00p 8,834.00p 8,640.00p 8,493.08p 172650
04/02/2022 8,856.00p 8,866.00p 8,616.00p 8,493.08p 148779
03/02/2022 8,870.00p 8,900.00p 8,686.00p 8,493.08p 572243
02/02/2022 9,185.00p 9,233.00p 8,933.00p 8,493.08p 655714
01/02/2022 9,334.00p 9,437.00p 9,160.00p 8,493.08p 21185
31/01/2022 9,020.00p 9,190.00p 9,015.00p 8,493.08p 13288
28/01/2022 8,761.00p 8,877.00p 8,669.00p 8,493.08p 8516
27/01/2022 8,527.00p 8,870.00p 8,516.00p 8,493.08p 47225
26/01/2022 8,417.00p 8,698.13p 8,417.00p 8,493.08p 92149
25/01/2022 8,657.00p 8,715.00p 8,207.00p 8,493.08p 16778
24/01/2022 8,975.00p 9,015.00p 8,388.00p 8,493.08p 34046
21/01/2022 9,205.00p 9,266.00p 9,013.00p 8,493.08p 9820
20/01/2022 9,115.00p 9,485.00p 9,013.00p 8,493.08p 32247
19/01/2022 8,804.00p 8,943.00p 8,690.00p 8,493.08p 74836
18/01/2022 8,683.00p 9,040.00p 8,264.00p 8,493.08p 83896
17/01/2022 8,899.00p 8,899.00p 8,512.00p 8,493.08p 23203
14/01/2022 8,750.00p 8,956.00p 8,721.00p 8,493.08p 21935
13/01/2022 8,685.00p 8,898.00p 8,642.00p 8,493.08p 17738
12/01/2022 8,910.00p 8,910.00p 8,435.00p 8,493.08p 56505
10/01/2022 9,097.00p 9,097.00p 8,707.00p 17,822.16p 24216
07/01/2022 9,287.00p 9,288.00p 9,016.00p 17,822.16p 56765
06/01/2022 17,822.16p 9,451.88p 9,451.88p 17,822.16p 0
04/01/2022 10,080.00p 10,080.00p 9,479.00p 17,822.16p 70173
31/12/2021 9,639.00p 9,655.97p 9,655.97p 17,822.16p 0
30/12/2021 9,639.00p 9,689.00p 9,548.00p 17,822.16p 10780
29/12/2021 9,390.00p 9,588.00p 9,275.00p 17,822.16p 92930
24/12/2021 17,822.16p 17,822.16p 17,822.16p 17,822.16p 0
23/12/2021 17,822.16p 17,822.16p 9,138.00p 17,822.16p 531594
22/12/2021 17,822.16p 17,822.16p 8,844.00p 17,822.16p 17404
21/12/2021 17,822.16p 17,822.16p 8,449.00p 17,822.16p 27081
20/12/2021 17,822.16p 17,822.16p 8,365.00p 17,822.16p 27568
17/12/2021 17,822.16p 17,822.16p 8,326.00p 17,822.16p 49816
16/12/2021 17,822.16p 17,822.16p 8,321.00p 17,822.16p 284169
15/12/2021 17,822.16p 17,822.16p 9,088.72p 17,822.16p 45774
14/12/2021 17,822.16p 17,822.16p 8,989.00p 17,822.16p 47359
13/12/2021 17,822.16p 17,822.16p 9,235.00p 17,822.16p 443931
10/12/2021 17,822.16p 17,822.16p 9,213.00p 17,822.16p 46733
09/12/2021 17,822.16p 17,822.16p 9,525.00p 17,822.16p 6820
08/12/2021 17,822.16p 17,822.16p 9,536.00p 17,822.16p 18137
07/12/2021 17,822.16p 17,822.16p 9,565.00p 17,822.16p 7560
06/12/2021 17,822.16p 17,822.16p 9,011.00p 17,822.16p 8926
03/12/2021 17,822.16p 17,822.16p 9,045.00p 17,822.16p 9594
02/12/2021 17,822.16p 17,822.16p 9,120.00p 17,822.16p 154447
01/12/2021 17,822.16p 17,822.16p 9,636.00p 17,822.16p 659812
30/11/2021 17,822.16p 17,822.16p 9,578.00p 17,822.16p 305637
29/11/2021 17,822.16p 17,822.16p 9,263.00p 17,822.16p 181779
26/11/2021 17,822.16p 17,822.16p 8,719.00p 17,822.16p 53653
25/11/2021 17,822.16p 17,822.16p 8,856.00p 17,822.16p 15592
24/11/2021 17,822.16p 17,822.16p 8,848.00p 17,822.16p 9575
23/11/2021 17,822.16p 17,822.16p 8,590.00p 17,822.16p 50472
22/11/2021 17,822.16p 17,822.16p 8,573.00p 17,822.16p 197730
19/11/2021 17,822.16p 17,822.16p 8,516.00p 17,822.16p 25545
18/11/2021 17,822.16p 17,822.16p 8,040.00p 17,822.16p 92599
17/11/2021 17,822.16p 17,822.16p 7,964.00p 17,822.16p 47192
16/11/2021 17,822.16p 17,822.16p 8,995.00p 17,822.16p 128309
15/11/2021 17,822.16p 17,822.16p 8,877.00p 17,822.16p 29050
12/11/2021 17,822.16p 17,822.16p 8,760.00p 17,822.16p 6332
11/11/2021 17,822.16p 17,822.16p 8,716.00p 17,822.16p 16458
10/11/2021 17,822.16p 17,822.16p 8,576.00p 17,822.16p 49731
09/11/2021 17,822.16p 17,822.16p 8,376.00p 17,822.16p 25658
08/11/2021 17,822.16p 17,822.16p 8,210.00p 17,822.16p 5818
05/11/2021 17,822.16p 17,822.16p 8,230.00p 17,822.16p 30578
04/11/2021 17,822.16p 17,822.16p 7,882.00p 17,822.16p 23971
03/11/2021 17,822.16p 17,822.16p 7,901.21p 17,822.16p 76883
02/11/2021 17,822.16p 17,822.16p 8,500.00p 17,822.16p 38607
01/11/2021 17,822.16p 17,822.16p 8,058.00p 17,822.16p 8334
29/10/2021 17,822.16p 17,822.16p 7,910.00p 17,822.16p 16941
28/10/2021 17,822.16p 17,822.16p 7,800.00p 17,822.16p 173937
27/10/2021 17,822.16p 17,822.16p 7,792.00p 17,822.16p 28013
26/10/2021 17,822.16p 17,822.16p 7,720.00p 17,822.16p 432111
25/10/2021 17,822.16p 17,822.16p 8,118.00p 17,822.16p 81527
22/10/2021 17,822.16p 17,822.16p 8,272.00p 17,822.16p 30035
21/10/2021 17,822.16p 17,822.16p 8,122.00p 17,822.16p 454255
20/10/2021 17,822.16p 17,822.16p 8,064.00p 17,822.16p 10874
19/10/2021 17,822.16p 17,822.16p 8,164.00p 17,822.16p 221911
18/10/2021 17,822.16p 17,822.16p 8,262.00p 17,822.16p 149888
15/10/2021 17,822.16p 17,822.16p 8,196.00p 17,822.16p 102918
14/10/2021 17,822.16p 17,822.16p 8,200.00p 17,822.16p 98767
13/10/2021 17,822.16p 17,822.16p 8,040.00p 17,822.16p 24084
12/10/2021 17,822.16p 17,822.16p 7,630.00p 17,822.16p 73512
11/10/2021 17,822.16p 17,822.16p 7,456.00p 17,822.16p 22096
08/10/2021 17,822.16p 17,822.16p 7,702.00p 17,822.16p 23161
07/10/2021 17,822.16p 17,822.16p 7,850.00p 17,822.16p 14506
06/10/2021 17,822.16p 17,822.16p 7,880.00p 17,822.16p 27024
05/10/2021 17,822.16p 17,822.16p 7,806.00p 17,822.16p 24594
04/10/2021 17,822.16p 17,822.16p 7,748.00p 17,822.16p 188892
01/10/2021 0.00p 17,822.16p 8,184.00p 17,822.16p 17499
30/09/2021 0.00p 17,822.16p 8,424.00p 17,822.16p 19424

*Close Price adjusted for both dividends and splits