Singapore markets open in 2 hours 30 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,320.48 +1,395.71 (+2.41%) CMC Crypto 200
1,278.13 +7.39 (+0.58%)
Embracer Group AB (publ) (0GFE.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:37PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 28.27 | 28.27 | 27.40 | 27.54 | 27.54 | 65,024 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 27.42 | 28.21 | 25.55 | 28.10 | 28.10 | 62,800 |
| 29 Apr 2024 | 26.10 | 27.15 | 26.10 | 27.15 | 27.15 | 111,139 |
| 26 Apr 2024 | 27.81 | 28.09 | 26.82 | 27.03 | 27.03 | 419,364 |
| 25 Apr 2024 | 28.10 | 28.57 | 27.01 | 27.63 | 27.63 | 151,801 |
| 24 Apr 2024 | 28.28 | 28.88 | 27.41 | 28.39 | 28.39 | 832,848 |
| 23 Apr 2024 | 27.68 | 28.86 | 26.87 | 28.08 | 28.08 | 434,309 |
| 22 Apr 2024 | 28.97 | 29.90 | 27.05 | 27.52 | 27.52 | 784,962 |
| 19 Apr 2024 | 25.03 | 25.56 | 24.80 | 25.18 | 25.18 | 222,602 |
| 18 Apr 2024 | 24.70 | 25.81 | 24.67 | 25.62 | 25.62 | 315,909 |
| 17 Apr 2024 | 24.23 | 24.98 | 24.23 | 24.48 | 24.48 | 183,770 |
| 16 Apr 2024 | 24.30 | 24.53 | 23.77 | 24.22 | 24.22 | 210,917 |
| 15 Apr 2024 | 25.93 | 26.10 | 24.77 | 25.55 | 25.55 | 215,774 |
| 12 Apr 2024 | 25.94 | 27.50 | 25.94 | 27.02 | 27.02 | 939,585 |
| 11 Apr 2024 | 25.14 | 26.30 | 24.25 | 25.15 | 25.15 | 517,302 |
| 10 Apr 2024 | 25.15 | 26.52 | 24.92 | 25.01 | 25.01 | 280,891 |
| 09 Apr 2024 | 25.21 | 26.05 | 24.48 | 25.49 | 25.49 | 379,171 |
| 08 Apr 2024 | 25.78 | 25.78 | 25.12 | 25.40 | 25.40 | 304,758 |
| 05 Apr 2024 | 25.45 | 26.45 | 24.44 | 25.54 | 25.54 | 454,302 |
| 04 Apr 2024 | 25.31 | 26.50 | 25.23 | 26.29 | 26.29 | 359,303 |
| 03 Apr 2024 | 24.81 | 25.70 | 24.00 | 24.80 | 24.80 | 576,256 |
| 02 Apr 2024 | 23.79 | 25.59 | 23.37 | 24.95 | 24.95 | 750,688 |
| 28 Mar 2024 | 22.89 | 23.34 | 20.59 | 23.34 | 23.34 | 517,302 |
| 27 Mar 2024 | 18.59 | 20.80 | 18.59 | 20.64 | 20.64 | 541,360 |
| 26 Mar 2024 | 18.75 | 19.30 | 18.48 | 18.70 | 18.70 | 423,636 |
| 25 Mar 2024 | 18.71 | 19.01 | 17.92 | 19.00 | 19.00 | 578,434 |
| 22 Mar 2024 | 18.20 | 19.00 | 18.00 | 18.71 | 18.71 | 2,220,872 |
| 21 Mar 2024 | 16.96 | 18.40 | 16.96 | 17.99 | 17.99 | 5,921,468 |
| 20 Mar 2024 | 16.98 | 17.25 | 16.67 | 16.86 | 16.86 | 240,797 |
| 19 Mar 2024 | 16.94 | 17.66 | 16.17 | 17.08 | 17.08 | 1,078,895 |
| 18 Mar 2024 | 15.58 | 17.94 | 15.57 | 16.26 | 16.26 | 1,500,476 |
| 15 Mar 2024 | 15.32 | 15.80 | 15.11 | 15.42 | 15.42 | 264,145 |
| 14 Mar 2024 | 18.77 | 18.94 | 15.29 | 15.61 | 15.61 | 916,860 |
| 13 Mar 2024 | 16.85 | 17.69 | 16.13 | 16.42 | 16.42 | 1,181,506 |
| 12 Mar 2024 | 16.23 | 17.01 | 16.00 | 16.53 | 16.53 | 117,425 |
| 11 Mar 2024 | 15.90 | 16.29 | 15.87 | 16.18 | 16.18 | 876,475 |
| 08 Mar 2024 | 16.68 | 16.77 | 16.14 | 16.33 | 16.33 | 279,372 |
| 07 Mar 2024 | 16.55 | 16.66 | 15.70 | 16.08 | 16.08 | 747,204 |
| 06 Mar 2024 | 17.67 | 17.73 | 16.57 | 16.64 | 16.64 | 723,579 |
| 05 Mar 2024 | 17.36 | 18.14 | 17.30 | 17.82 | 17.82 | 487,906 |
| 04 Mar 2024 | 19.74 | 19.83 | 17.83 | 18.04 | 18.04 | 408,356 |
| 01 Mar 2024 | 20.19 | 21.16 | 18.85 | 19.85 | 19.85 | 763,864 |
| 29 Feb 2024 | 17.20 | 18.20 | 16.93 | 17.62 | 17.62 | 132,762 |
| 28 Feb 2024 | 17.41 | 17.62 | 16.81 | 17.00 | 17.00 | 292,739 |
| 27 Feb 2024 | 16.75 | 17.84 | 16.54 | 17.51 | 17.51 | 743,165 |
| 26 Feb 2024 | 17.82 | 17.90 | 16.59 | 16.65 | 16.65 | 4,648,027 |
| 23 Feb 2024 | 18.01 | 18.01 | 17.55 | 17.73 | 17.73 | 1,016,534 |
| 22 Feb 2024 | 17.14 | 18.06 | 16.70 | 17.76 | 17.76 | 1,036,809 |
| 21 Feb 2024 | 16.89 | 17.20 | 16.62 | 16.87 | 16.87 | 294,281 |
| 20 Feb 2024 | 17.43 | 17.52 | 16.64 | 16.89 | 16.89 | 485,107 |
| 19 Feb 2024 | 17.63 | 18.01 | 17.16 | 17.57 | 17.57 | 496,487 |
| 16 Feb 2024 | 17.67 | 19.22 | 17.47 | 17.72 | 17.72 | 743,604 |
| 15 Feb 2024 | 21.33 | 21.33 | 16.50 | 17.99 | 17.99 | 1,752,552 |
| 14 Feb 2024 | 20.55 | 21.22 | 20.08 | 21.02 | 21.02 | 648,309 |
| 13 Feb 2024 | 21.38 | 21.57 | 20.72 | 20.87 | 20.87 | 608,590 |
| 12 Feb 2024 | 20.62 | 21.50 | 20.50 | 20.77 | 20.77 | 315,252 |
| 09 Feb 2024 | 20.00 | 20.89 | 19.89 | 20.78 | 20.78 | 553,649 |
| 08 Feb 2024 | 19.19 | 20.20 | 19.00 | 19.08 | 19.08 | 168,655 |
| 07 Feb 2024 | 19.35 | 19.43 | 18.50 | 19.31 | 19.31 | 173,342 |
| 06 Feb 2024 | 19.85 | 20.03 | 18.76 | 19.28 | 19.28 | 311,761 |
| 05 Feb 2024 | 20.50 | 20.50 | 19.67 | 19.77 | 19.77 | 234,348 |
| 02 Feb 2024 | 20.32 | 20.97 | 19.77 | 20.14 | 20.14 | 1,474,064 |
| 01 Feb 2024 | 19.85 | 21.10 | 19.79 | 20.71 | 20.71 | 130,102 |
| 31 Jan 2024 | 20.57 | 20.57 | 19.87 | 19.95 | 19.95 | 156,320 |
| 30 Jan 2024 | 21.25 | 21.48 | 20.18 | 20.44 | 20.44 | 308,839 |
| 29 Jan 2024 | 21.65 | 21.73 | 21.02 | 21.50 | 21.50 | 70,621 |
| 26 Jan 2024 | 21.47 | 22.08 | 21.05 | 21.65 | 21.65 | 360,796 |
| 25 Jan 2024 | 20.66 | 21.47 | 20.58 | 21.04 | 21.04 | 1,003,553 |
| 24 Jan 2024 | 20.68 | 21.19 | 20.57 | 20.97 | 20.97 | 639,736 |
| 23 Jan 2024 | 20.09 | 20.32 | 19.80 | 20.30 | 20.30 | 324,256 |
| 22 Jan 2024 | 20.35 | 20.59 | 19.41 | 19.72 | 19.72 | 241,962 |
| 19 Jan 2024 | 20.50 | 20.89 | 19.84 | 20.32 | 20.32 | 638,812 |
| 18 Jan 2024 | 21.75 | 21.94 | 20.76 | 20.76 | 20.76 | 459,067 |
| 17 Jan 2024 | 21.92 | 22.15 | 21.75 | 21.95 | 21.95 | 587,213 |
| 16 Jan 2024 | 22.65 | 22.89 | 22.00 | 22.39 | 22.39 | 698,532 |
| 15 Jan 2024 | 24.89 | 24.89 | 22.50 | 22.55 | 22.55 | 682,944 |
| 12 Jan 2024 | 24.32 | 24.98 | 24.30 | 24.71 | 24.71 | 407,706 |
| 11 Jan 2024 | 26.08 | 26.27 | 24.47 | 24.47 | 24.47 | 1,083,068 |
| 10 Jan 2024 | 26.14 | 26.25 | 25.65 | 26.08 | 26.08 | 260,254 |
| 09 Jan 2024 | 26.07 | 26.47 | 25.57 | 25.98 | 25.98 | 5,676,085 |
| 08 Jan 2024 | 25.72 | 26.25 | 25.54 | 26.23 | 26.23 | 344,135 |
| 05 Jan 2024 | 26.11 | 26.12 | 25.27 | 25.57 | 25.57 | 150,398 |
| 04 Jan 2024 | 26.36 | 26.72 | 25.98 | 26.24 | 26.24 | 3,610,444 |
| 03 Jan 2024 | 27.05 | 27.17 | 26.19 | 26.39 | 26.39 | 281,862 |
| 02 Jan 2024 | 27.36 | 27.65 | 26.79 | 27.17 | 27.17 | 347,426 |
| 29 Dec 2023 | 27.34 | 27.59 | 27.15 | 27.35 | 27.35 | 270,120 |
| 28 Dec 2023 | 28.24 | 28.44 | 27.28 | 27.63 | 27.63 | 1,099,001 |
| 27 Dec 2023 | 27.78 | 28.57 | 27.67 | 28.24 | 28.24 | 481,086 |
| 22 Dec 2023 | 26.19 | 27.61 | 26.04 | 27.06 | 27.06 | 337,566 |
| 21 Dec 2023 | 27.40 | 27.50 | 26.83 | 27.00 | 27.00 | 643,007 |
| 20 Dec 2023 | 27.77 | 27.99 | 27.42 | 27.66 | 27.66 | 371,472 |
| 19 Dec 2023 | 27.59 | 28.15 | 27.47 | 27.83 | 27.83 | 351,490 |
| 18 Dec 2023 | 28.25 | 28.48 | 27.40 | 27.81 | 27.81 | 768,694 |
| 15 Dec 2023 | 29.19 | 29.48 | 28.69 | 29.23 | 29.23 | 2,186,261 |
| 14 Dec 2023 | 28.62 | 29.57 | 27.91 | 29.11 | 29.11 | 6,310,925 |
| 13 Dec 2023 | 26.58 | 27.07 | 25.90 | 26.65 | 26.65 | 267,242 |
| 12 Dec 2023 | 27.25 | 27.32 | 26.48 | 26.74 | 26.74 | 532,875 |
| 11 Dec 2023 | 27.50 | 28.19 | 27.03 | 27.52 | 27.52 | 996,458 |
| 08 Dec 2023 | 26.90 | 27.68 | 26.76 | 27.20 | 27.20 | 1,079,926 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.