LL Lucky Games AB (EMB) Historical Prices

Time Period

Events

SE:EMB historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.56	0.56	0.52	0.55	0.55	-8.67%	141,606	1.16
Oct 29, 2026	0.60	0.60	0.60	0.60	0.60	+4.17%	1,598	0.01
Oct 28, 2026	0.58	0.60	0.56	0.58	0.58	+0.00%	0	0.00
Oct 27, 2026	0.58	0.62	0.58	0.58	0.58	-4.00%	26,230	0.21
Oct 26, 2026	0.56	0.60	0.51	0.60	0.60	+7.53%	114,260	0.92
Oct 23, 2026	0.58	0.58	0.53	0.56	0.56	-5.74%	42,787	0.33
Oct 22, 2026	0.55	0.59	0.55	0.59	0.59	+2.42%	28,341	0.22
Oct 21, 2026	0.57	0.58	0.56	0.58	0.58	+3.58%	153,917	1.22
Oct 20, 2026	0.58	0.58	0.56	0.56	0.56	-1.06%	61,141	0.48
Oct 19, 2026	0.56	0.58	0.56	0.56	0.56	+0.36%	100,043	0.79
Oct 16, 2026	0.60	0.60	0.56	0.56	0.56	-6.02%	25,335	0.20
Oct 15, 2026	0.59	0.60	0.57	0.60	0.60	+1.70%	19,254	0.15
Oct 14, 2026	0.60	0.60	0.58	0.59	0.59	-8.13%	27,326	0.22
Oct 13, 2026	0.60	0.64	0.60	0.64	0.64	-0.62%	53,907	0.43
Oct 12, 2026	0.61	0.65	0.60	0.64	0.64	+5.57%	30,085	0.24
Oct 09, 2026	0.70	0.70	0.60	0.61	0.61	-13.11%	325,102	2.62
Oct 08, 2026	0.65	0.70	0.65	0.70	0.70	+3.24%	49,234	0.40
Oct 07, 2026	0.67	0.68	0.58	0.68	0.68	+0.29%	152,614	1.25
Oct 06, 2026	0.72	0.72	0.63	0.68	0.68	-4.24%	84,086	0.70
Oct 05, 2026	0.76	0.76	0.66	0.71	0.71	-3.28%	192,423	1.63
Oct 02, 2026	0.72	0.79	0.47	0.73	0.73	+2.23%	683,437	6.31
Oct 01, 2026	0.48	0.72	0.48	0.72	0.72	+50.74%	1,328,987	15.23
Sep 30, 2026	0.46	0.49	0.46	0.48	0.48	-2.66%	15,312	0.18
Sep 29, 2026	0.46	0.49	0.46	0.49	0.49	+7.02%	143,230	1.67
Sep 28, 2026	0.45	0.46	0.45	0.46	0.46	-0.44%	2,004	0.02
Sep 25, 2026	0.46	0.46	0.46	0.46	0.46	+1.78%	441	0.01
Sep 24, 2026	0.46	0.46	0.43	0.45	0.45	-3.23%	22,441	0.26
Sep 23, 2026	0.47	0.47	0.43	0.47	0.47	+0.00%	0	0.00
Sep 22, 2026	0.47	0.47	0.44	0.47	0.47	+0.00%	0	0.00
Sep 21, 2026	0.43	0.47	0.43	0.47	0.47	+2.20%	23,511	0.27
Sep 18, 2026	0.46	0.46	0.45	0.46	0.46	+0.00%	0	0.00
Sep 17, 2026	0.45	0.47	0.45	0.46	0.46	+1.11%	19,709	0.22
Sep 16, 2026	0.43	0.47	0.43	0.45	0.45	-3.85%	48,181	0.55
Sep 15, 2026	0.47	0.47	0.47	0.47	0.47	-0.43%	40,683	0.47
Sep 14, 2026	0.47	0.47	0.47	0.47	0.47	+4.91%	2,127	0.02
Sep 11, 2026	0.45	0.45	0.45	0.45	0.45	-0.44%	45,491	0.53
Sep 10, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	5,555	0.06
Sep 09, 2026	0.48	0.48	0.46	0.46	0.46	-6.38%	14,162	0.16
Sep 08, 2026	0.47	0.49	0.47	0.49	0.49	+1.67%	44,993	0.52
Sep 07, 2026	0.52	0.52	0.47	0.48	0.48	-8.43%	290,682	3.53
Sep 04, 2026	0.52	0.52	0.52	0.52	0.52	-4.04%	5,383	0.07
Sep 03, 2026	0.56	0.56	0.52	0.54	0.54	-4.56%	129,635	1.61
Sep 02, 2026	0.57	0.57	0.54	0.57	0.57	+4.40%	70,230	0.78
Sep 01, 2026	0.62	0.62	0.54	0.55	0.55	-11.65%	115,026	1.28
Aug 31, 2026	0.62	0.62	0.58	0.62	0.62	-0.32%	108,629	1.16
Aug 28, 2026	0.61	0.63	0.60	0.62	0.62	+5.08%	75,269	0.79
Aug 27, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	52,096	0.55
Aug 26, 2026	0.55	0.61	0.54	0.61	0.61	+5.17%	111,627	1.06
Aug 25, 2026	0.56	0.58	0.56	0.58	0.58	-3.33%	244,105	2.34
Aug 24, 2026	0.59	0.60	0.56	0.60	0.60	+2.04%	18,119	0.17

LL Lucky Games AB historical prices

LL Lucky Games AB (EMB) Historical Prices

Become an Expert with TipRanks Premium