Evolution Gaming Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 1,131.25 | 1,131.25 | 1,131.25 | 1,131.25 | 1,079.34 | 0 |
| 2024-06-05 | 1,131.75 | 1,141.50 | 1,131.00 | 1,131.25 | 1,079.34 | 52,337 |
| 2024-06-04 | 1,132.25 | 1,137.50 | 1,126.50 | 1,132.25 | 1,080.29 | 322,904 |
| 2024-06-03 | 1,140.00 | 1,148.00 | 1,127.00 | 1,140.00 | 1,087.69 | 27,528 |
| 2024-05-31 | 1,111.25 | 1,128.01 | 1,104.00 | 1,127.50 | 1,075.76 | 875,686 |
| 2024-05-30 | 1,121.00 | 1,124.50 | 1,112.00 | 1,121.00 | 1,069.56 | 5,546 |
| 2024-05-29 | 1,133.00 | 1,133.00 | 1,118.00 | 1,130.75 | 1,078.86 | 15,581 |
| 2024-05-28 | 1,166.00 | 1,167.00 | 1,142.00 | 1,147.50 | 1,094.84 | 11,766 |
| 2024-05-24 | 1,164.00 | 1,176.50 | 1,158.50 | 1,164.00 | 1,110.59 | 7,368 |
| 2024-05-23 | 1,176.25 | 1,183.50 | 1,167.50 | 1,176.25 | 1,122.27 | 185,517 |
| 2024-05-22 | 1,190.25 | 1,195.00 | 1,168.27 | 1,174.25 | 1,120.37 | 11,700 |
| 2024-05-21 | 1,184.50 | 1,184.50 | 1,175.00 | 1,183.00 | 1,128.71 | 22,668 |
| 2024-05-20 | 1,180.00 | 1,192.00 | 1,173.50 | 1,178.75 | 1,124.66 | 8,284 |
| 2024-05-17 | 1,182.50 | 1,187.00 | 1,165.00 | 1,182.50 | 1,128.24 | 6,197 |
| 2024-05-16 | 1,199.25 | 1,208.00 | 1,178.50 | 1,181.50 | 1,127.28 | 63,054 |
| 2024-05-15 | 1,201.00 | 1,210.50 | 1,192.00 | 1,201.00 | 1,145.89 | 303,818 |
| 2024-05-14 | 1,218.75 | 1,228.00 | 1,188.00 | 1,196.75 | 1,141.83 | 425,468 |
| 2024-05-13 | 1,240.00 | 1,252.50 | 1,215.00 | 1,221.50 | 1,165.45 | 348,446 |
| 2024-05-10 | 1,247.50 | 1,247.50 | 1,227.00 | 1,233.25 | 1,176.66 | 9,043 |
| 2024-05-09 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,170.70 | 0 |
| 2024-05-08 | 1,231.25 | 1,241.00 | 1,227.00 | 1,227.00 | 1,170.70 | 35,587 |
| 2024-05-07 | 1,209.50 | 1,231.50 | 1,192.50 | 1,227.00 | 1,170.70 | 213,807 |
| 2024-05-03 | 1,212.25 | 1,222.00 | 1,204.50 | 1,215.75 | 1,159.96 | 14,179 |
| 2024-05-02 | 1,232.25 | 1,239.50 | 1,195.25 | 1,195.25 | 1,140.40 | 512,331 |
| 2024-05-01 | 1,234.75 | 1,234.75 | 1,227.27 | 1,234.75 | 1,178.09 | 559 |
| 2024-04-30 | 1,224.00 | 1,234.75 | 1,216.00 | 1,234.75 | 1,178.09 | 1,513,642 |
| 2024-04-29 | 1,234.75 | 1,244.50 | 1,222.00 | 1,234.75 | 1,178.09 | 7,890 |
| 2024-04-26 | 1,253.25 | 1,277.00 | 1,237.00 | 1,268.50 | 1,180.69 | 30,692 |
| 2024-04-25 | 1,263.50 | 1,282.50 | 1,228.50 | 1,243.00 | 1,156.95 | 70,579 |
| 2024-04-24 | 1,346.00 | 1,347.50 | 1,244.00 | 1,263.50 | 1,176.03 | 164,015 |
| 2024-04-23 | 1,297.25 | 1,333.50 | 1,287.00 | 1,317.25 | 1,226.06 | 424,925 |
| 2024-04-22 | 1,294.75 | 1,303.50 | 1,273.00 | 1,300.50 | 1,210.47 | 27,975 |
| 2024-04-19 | 1,283.00 | 1,303.50 | 1,274.00 | 1,283.00 | 1,194.18 | 138,970 |
| 2024-04-18 | 1,300.50 | 1,312.00 | 1,277.84 | 1,295.75 | 1,206.05 | 899,280 |
| 2024-04-17 | 1,300.00 | 1,319.00 | 1,289.00 | 1,305.50 | 1,215.13 | 199,030 |
| 2024-04-16 | 1,302.00 | 1,304.13 | 1,286.50 | 1,300.00 | 1,210.01 | 3,115,047 |
| 2024-04-15 | 1,303.50 | 1,331.50 | 1,299.50 | 1,322.50 | 1,230.95 | 3,798,021 |
| 2024-04-12 | 1,311.25 | 1,318.00 | 1,275.00 | 1,311.25 | 1,220.48 | 31,936 |
| 2024-04-11 | 1,290.25 | 1,310.00 | 1,281.00 | 1,290.25 | 1,200.93 | 62,563 |
| 2024-04-10 | 1,302.00 | 1,322.50 | 1,288.50 | 1,301.50 | 1,211.40 | 569,170 |
| 2024-04-09 | 1,301.50 | 1,313.00 | 1,291.00 | 1,302.50 | 1,212.33 | 41,331 |
| 2024-04-08 | 1,293.25 | 1,305.08 | 1,286.50 | 1,293.25 | 1,203.72 | 30,962 |
| 2024-04-05 | 1,286.50 | 1,308.00 | 1,280.00 | 1,286.50 | 1,197.44 | 149,941 |
| 2024-04-04 | 1,296.25 | 1,304.00 | 1,296.00 | 1,303.50 | 1,213.26 | 511,394 |
| 2024-04-03 | 1,291.25 | 1,303.03 | 1,276.00 | 1,291.25 | 1,201.86 | 852,855 |
| 2024-04-02 | 1,350.25 | 1,352.00 | 1,286.50 | 1,304.50 | 1,214.19 | 204,563 |
| 2024-03-28 | 1,304.20 | 1,340.00 | 1,304.20 | 1,307.60 | 1,217.08 | 22,122 |
| 2024-03-27 | 1,308.30 | 1,330.40 | 1,301.27 | 1,307.60 | 1,217.08 | 340,052 |
| 2024-03-26 | 1,291.40 | 1,314.20 | 1,277.80 | 1,309.50 | 1,218.85 | 79,029 |
| 2024-03-25 | 1,267.20 | 1,305.00 | 1,264.20 | 1,284.70 | 1,195.76 | 85,821 |
| 2024-03-22 | 1,373.50 | 1,379.60 | 1,235.00 | 1,235.80 | 1,150.25 | 310,804 |
| 2024-03-21 | 1,370.80 | 1,381.80 | 1,367.60 | 1,371.60 | 1,276.65 | 28,665 |
| 2024-03-20 | 1,369.20 | 1,375.60 | 1,358.40 | 1,369.40 | 1,274.60 | 24,565 |
| 2024-03-19 | 1,362.60 | 1,377.60 | 1,357.20 | 1,362.60 | 1,268.27 | 86,098 |
| 2024-03-18 | 1,368.60 | 1,374.40 | 1,356.00 | 1,368.60 | 1,273.86 | 23,716 |
| 2024-03-15 | 1,374.70 | 1,384.20 | 1,362.80 | 1,374.70 | 1,279.53 | 230,305 |
| 2024-03-14 | 1,374.10 | 1,385.00 | 1,370.99 | 1,374.10 | 1,278.98 | 232,241 |
| 2024-03-13 | 1,371.40 | 1,379.00 | 1,360.60 | 1,371.40 | 1,276.46 | 357,629 |
| 2024-03-12 | 1,328.40 | 1,372.00 | 1,328.00 | 1,367.70 | 1,273.02 | 68,478 |
| 2024-03-11 | 1,312.20 | 1,323.20 | 1,306.60 | 1,310.50 | 1,219.78 | 20,508 |
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.