Evolution Gaming Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1,067.50 | 1,069.50 | 1,062.00 | 1,067.50 | 1,018.51 | 9,621 |
| 2024-08-29 | 1,056.75 | 1,069.00 | 1,055.50 | 1,058.25 | 1,009.69 | 8,144 |
| 2024-08-28 | 1,070.25 | 1,073.00 | 1,055.00 | 1,067.00 | 1,018.04 | 18,000 |
| 2024-08-27 | 1,072.25 | 1,077.50 | 1,059.50 | 1,072.25 | 1,023.05 | 11,787 |
| 2024-08-23 | 1,059.25 | 1,068.00 | 1,056.00 | 1,059.25 | 1,010.64 | 5,804 |
| 2024-08-22 | 1,048.00 | 1,063.50 | 1,047.00 | 1,063.00 | 1,014.22 | 12,057 |
| 2024-08-21 | 1,042.00 | 1,053.50 | 1,040.50 | 1,042.00 | 994.19 | 19,045 |
| 2024-08-20 | 1,043.50 | 1,049.50 | 1,039.50 | 1,043.50 | 995.62 | 14,450 |
| 2024-08-19 | 1,036.25 | 1,041.50 | 1,031.50 | 1,036.25 | 988.70 | 24,436 |
| 2024-08-16 | 1,030.25 | 1,039.00 | 1,030.00 | 1,030.25 | 982.97 | 12,048 |
| 2024-08-15 | 1,013.25 | 1,032.50 | 1,011.50 | 1,028.00 | 980.83 | 11,961 |
| 2024-08-14 | 1,014.35 | 1,028.50 | 1,005.00 | 1,014.35 | 967.80 | 11,918 |
| 2024-08-13 | 1,000.20 | 1,011.50 | 989.20 | 1,000.20 | 954.30 | 20,790 |
| 2024-08-12 | 1,009.90 | 1,015.00 | 995.00 | 996.65 | 950.92 | 17,473 |
| 2024-08-09 | 1,003.50 | 1,020.00 | 1,003.50 | 1,017.25 | 970.57 | 59,371 |
| 2024-08-08 | 977.40 | 1,001.00 | 977.40 | 988.40 | 943.04 | 135,755 |
| 2024-08-07 | 972.90 | 981.80 | 969.00 | 972.90 | 928.26 | 109,216 |
| 2024-08-06 | 996.20 | 1,002.00 | 961.80 | 966.30 | 921.96 | 244,741 |
| 2024-08-05 | 973.10 | 989.60 | 959.80 | 987.05 | 941.76 | 23,120 |
| 2024-08-02 | 1,024.05 | 1,026.00 | 997.40 | 1,007.00 | 960.79 | 205,355 |
| 2024-08-01 | 1,036.25 | 1,042.00 | 1,029.00 | 1,034.75 | 987.27 | 30,653 |
| 2024-07-31 | 1,037.25 | 1,044.00 | 1,031.00 | 1,037.25 | 989.65 | 17,717 |
| 2024-07-30 | 1,023.60 | 1,034.00 | 1,022.50 | 1,024.95 | 977.92 | 290,800 |
| 2024-07-29 | 1,031.25 | 1,033.00 | 1,015.80 | 1,015.80 | 969.19 | 14,709 |
| 2024-07-26 | 1,015.70 | 1,034.50 | 1,015.00 | 1,030.75 | 983.45 | 58,556 |
| 2024-07-25 | 1,012.80 | 1,020.00 | 999.20 | 1,011.90 | 965.47 | 503,119 |
| 2024-07-24 | 1,018.60 | 1,026.00 | 1,010.50 | 1,017.25 | 970.57 | 433,364 |
| 2024-07-23 | 1,011.50 | 1,029.50 | 1,011.50 | 1,025.40 | 978.35 | 920,794 |
| 2024-07-22 | 1,049.50 | 1,058.00 | 1,011.50 | 1,017.15 | 970.48 | 49,868 |
| 2024-07-19 | 1,058.75 | 1,126.50 | 1,036.00 | 1,073.75 | 1,024.48 | 216,284 |
| 2024-07-18 | 1,170.25 | 1,179.50 | 1,153.00 | 1,169.00 | 1,115.36 | 6,328 |
| 2024-07-17 | 1,168.00 | 1,169.00 | 1,150.50 | 1,150.75 | 1,097.94 | 933,748 |
| 2024-07-16 | 1,160.00 | 1,171.50 | 1,152.50 | 1,160.00 | 1,106.77 | 10,514 |
| 2024-07-15 | 1,166.50 | 1,172.00 | 1,149.00 | 1,166.50 | 1,112.97 | 11,300 |
| 2024-07-12 | 1,151.75 | 1,166.00 | 1,136.00 | 1,151.75 | 1,098.90 | 6,619 |
| 2024-07-11 | 1,145.50 | 1,154.50 | 1,126.50 | 1,145.50 | 1,092.94 | 11,577 |
| 2024-07-10 | 1,126.50 | 1,143.00 | 1,125.50 | 1,143.00 | 1,090.55 | 418,827 |
| 2024-07-09 | 1,110.25 | 1,128.50 | 1,108.50 | 1,127.50 | 1,075.76 | 6,542 |
| 2024-07-08 | 1,101.00 | 1,124.50 | 1,094.50 | 1,113.75 | 1,062.64 | 216,712 |
| 2024-07-05 | 1,119.25 | 1,129.50 | 1,111.00 | 1,118.75 | 1,067.41 | 33,739 |
| 2024-07-04 | 1,110.25 | 1,121.50 | 1,107.00 | 1,107.50 | 1,056.68 | 4,918 |
| 2024-07-03 | 1,107.50 | 1,120.50 | 1,096.50 | 1,107.50 | 1,056.68 | 22,751 |
| 2024-07-02 | 1,105.00 | 1,106.50 | 1,088.50 | 1,104.00 | 1,053.34 | 20,140 |
| 2024-07-01 | 1,111.75 | 1,115.50 | 1,099.50 | 1,111.25 | 1,060.26 | 8,452 |
| 2024-06-28 | 1,117.75 | 1,122.00 | 1,103.50 | 1,117.75 | 1,066.46 | 6,275 |
| 2024-06-27 | 1,100.50 | 1,112.50 | 1,092.00 | 1,100.50 | 1,050.00 | 9,039 |
| 2024-06-26 | 1,112.75 | 1,118.00 | 1,095.00 | 1,096.75 | 1,046.42 | 10,554 |
| 2024-06-25 | 1,088.00 | 1,107.00 | 1,080.50 | 1,100.00 | 1,049.52 | 57,988 |
| 2024-06-24 | 1,099.25 | 1,113.50 | 1,090.00 | 1,103.00 | 1,052.39 | 449,604 |
| 2024-06-21 | 1,084.50 | 1,084.50 | 1,084.50 | 1,084.50 | 1,034.73 | 0 |
| 2024-06-20 | 1,085.50 | 1,101.00 | 1,076.50 | 1,084.50 | 1,034.73 | 231,324 |
| 2024-06-19 | 1,075.50 | 1,086.00 | 1,075.50 | 1,084.50 | 1,034.73 | 58,849 |
| 2024-06-18 | 1,073.25 | 1,077.50 | 1,065.00 | 1,073.25 | 1,024.00 | 293,053 |
| 2024-06-17 | 1,065.50 | 1,079.00 | 1,054.50 | 1,067.00 | 1,018.04 | 493,722 |
| 2024-06-14 | 1,067.50 | 1,078.50 | 1,053.00 | 1,057.25 | 1,008.74 | 433,107 |
| 2024-06-13 | 1,100.50 | 1,100.50 | 1,066.00 | 1,073.25 | 1,024.00 | 58,359 |
| 2024-06-12 | 1,080.50 | 1,118.00 | 1,078.00 | 1,114.75 | 1,063.60 | 302,934 |
| 2024-06-11 | 1,118.75 | 1,125.00 | 1,105.50 | 1,118.75 | 1,067.41 | 21,367 |
| 2024-06-10 | 1,130.25 | 1,138.00 | 1,109.50 | 1,112.75 | 1,061.69 | 94,023 |
| 2024-06-07 | 1,140.50 | 1,148.50 | 1,128.00 | 1,136.75 | 1,084.59 | 14,376 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-12 | 30.4878 SEK |
| 2024-04-29 | 31.0290 SEK |
| 2023-04-05 | 22.6885 SEK |
| 2022-04-11 | 14.6571 SEK |
| 2021-04-19 | 6.8736 SEK |
| 2020-06-18 | 4.4296 SEK |
| 2019-04-29 | 12.7527 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.