Evolution Gaming Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1,312.40 | 1,321.60 | 1,299.00 | 1,315.40 | 1,224.34 | 37,201 |
| 2024-03-07 | 1,312.60 | 1,331.20 | 1,297.80 | 1,312.20 | 1,221.36 | 114,732 |
| 2024-03-06 | 1,318.10 | 1,325.40 | 1,315.00 | 1,318.10 | 1,226.85 | 490,233 |
| 2024-03-05 | 1,326.70 | 1,332.80 | 1,316.80 | 1,317.70 | 1,226.48 | 252,089 |
| 2024-03-04 | 1,340.90 | 1,341.20 | 1,321.00 | 1,321.00 | 1,229.55 | 283,261 |
| 2024-03-01 | 1,346.00 | 1,358.60 | 1,340.72 | 1,346.00 | 1,252.82 | 344,446 |
| 2024-02-29 | 1,345.80 | 1,351.54 | 1,336.00 | 1,346.60 | 1,253.38 | 29,220 |
| 2024-02-28 | 1,354.60 | 1,364.60 | 1,344.00 | 1,354.60 | 1,260.83 | 436,598 |
| 2024-02-27 | 1,360.20 | 1,366.60 | 1,342.20 | 1,361.20 | 1,266.97 | 248,372 |
| 2024-02-26 | 1,354.60 | 1,359.80 | 1,351.20 | 1,354.60 | 1,260.83 | 16,368 |
| 2024-02-23 | 1,346.40 | 1,355.67 | 1,345.60 | 1,347.60 | 1,254.31 | 29,718 |
| 2024-02-22 | 1,344.40 | 1,350.40 | 1,329.40 | 1,344.40 | 1,251.33 | 68,055 |
| 2024-02-21 | 1,343.50 | 1,358.20 | 1,314.60 | 1,323.40 | 1,231.79 | 53,959 |
| 2024-02-20 | 1,334.10 | 1,367.00 | 1,310.20 | 1,354.60 | 1,260.83 | 71,350 |
| 2024-02-19 | 1,304.20 | 1,308.20 | 1,296.80 | 1,304.20 | 1,213.92 | 32,391 |
| 2024-02-16 | 1,315.00 | 1,324.80 | 1,299.00 | 1,315.00 | 1,223.97 | 21,022 |
| 2024-02-15 | 1,318.50 | 1,319.76 | 1,301.00 | 1,318.50 | 1,227.23 | 69,095 |
| 2024-02-14 | 1,298.00 | 1,312.40 | 1,292.40 | 1,298.00 | 1,208.14 | 26,160 |
| 2024-02-13 | 1,311.50 | 1,315.20 | 1,284.40 | 1,290.20 | 1,200.88 | 701,499 |
| 2024-02-12 | 1,316.10 | 1,320.24 | 1,307.40 | 1,316.10 | 1,224.99 | 50,147 |
| 2024-02-09 | 1,290.80 | 1,319.20 | 1,289.00 | 1,309.90 | 1,219.22 | 59,495 |
| 2024-02-08 | 1,279.10 | 1,289.80 | 1,277.80 | 1,282.20 | 1,193.44 | 52,493 |
| 2024-02-07 | 1,287.30 | 1,288.60 | 1,272.80 | 1,287.30 | 1,198.19 | 16,380 |
| 2024-02-06 | 1,297.20 | 1,301.40 | 1,284.20 | 1,297.80 | 1,207.96 | 64,305 |
| 2024-02-05 | 1,277.90 | 1,285.40 | 1,264.40 | 1,277.90 | 1,189.44 | 51,386 |
| 2024-02-02 | 1,303.70 | 1,305.00 | 1,272.20 | 1,283.40 | 1,194.55 | 30,804 |
| 2024-02-01 | 1,219.40 | 1,307.00 | 1,213.00 | 1,294.30 | 1,204.70 | 75,623 |
| 2024-01-31 | 1,221.30 | 1,228.40 | 1,214.60 | 1,221.30 | 1,136.75 | 78,500 |
| 2024-01-30 | 1,227.40 | 1,234.00 | 1,219.60 | 1,227.40 | 1,142.43 | 1,053,926 |
| 2024-01-29 | 1,215.70 | 1,222.40 | 1,211.60 | 1,215.70 | 1,131.54 | 35,758 |
| 2024-01-26 | 1,217.40 | 1,224.80 | 1,214.80 | 1,217.40 | 1,133.12 | 59,203 |
| 2024-01-25 | 1,227.80 | 1,227.80 | 1,188.80 | 1,207.10 | 1,123.54 | 132,005 |
| 2024-01-24 | 1,232.40 | 1,236.20 | 1,223.80 | 1,232.40 | 1,147.09 | 85,775 |
| 2024-01-23 | 1,214.90 | 1,233.60 | 1,214.00 | 1,232.80 | 1,147.46 | 47,568 |
| 2024-01-22 | 1,207.70 | 1,214.40 | 1,201.20 | 1,207.70 | 1,124.10 | 11,441 |
| 2024-01-19 | 1,213.90 | 1,214.20 | 1,192.56 | 1,195.40 | 1,112.65 | 38,539 |
| 2024-01-18 | 1,171.80 | 1,210.60 | 1,171.00 | 1,207.30 | 1,123.72 | 450,094 |
| 2024-01-17 | 1,149.30 | 1,162.20 | 1,134.80 | 1,149.30 | 1,069.74 | 34,087 |
| 2024-01-16 | 1,151.10 | 1,155.40 | 1,142.60 | 1,150.70 | 1,071.04 | 33,482 |
| 2024-01-15 | 1,143.70 | 1,161.00 | 1,142.20 | 1,142.70 | 1,063.60 | 47,030 |
| 2024-01-12 | 1,170.80 | 1,179.00 | 1,135.50 | 1,135.50 | 1,056.89 | 88,087 |
| 2024-01-11 | 1,177.40 | 1,180.60 | 1,162.20 | 1,177.80 | 1,096.27 | 140,219 |
| 2024-01-10 | 1,178.60 | 1,186.60 | 1,161.20 | 1,177.20 | 1,095.71 | 205,324 |
| 2024-01-09 | 1,178.80 | 1,180.60 | 1,165.60 | 1,178.80 | 1,097.20 | 778,107 |
| 2024-01-08 | 1,168.20 | 1,174.00 | 1,144.80 | 1,167.10 | 1,086.31 | 990,917 |
| 2024-01-05 | 1,177.20 | 1,188.37 | 1,156.66 | 1,177.80 | 1,096.27 | 42,837 |
| 2024-01-04 | 1,196.10 | 1,200.80 | 1,172.00 | 1,177.80 | 1,096.27 | 36,382 |
| 2024-01-03 | 1,202.60 | 1,206.00 | 1,187.60 | 1,205.10 | 1,121.68 | 35,328 |
| 2024-01-02 | 1,208.00 | 1,223.40 | 1,202.20 | 1,206.70 | 1,123.16 | 92,807 |
| 2023-12-29 | 1,204.70 | 1,211.00 | 1,202.12 | 1,204.70 | 1,121.30 | 30,201 |
| 2023-12-28 | 1,205.10 | 1,207.40 | 1,199.40 | 1,205.10 | 1,121.68 | 47,494 |
| 2023-12-27 | 1,196.50 | 1,204.20 | 1,194.00 | 1,200.40 | 1,117.30 | 147,992 |
| 2023-12-22 | 1,188.10 | 1,198.40 | 1,173.60 | 1,188.10 | 1,105.85 | 416,479 |
| 2023-12-21 | 1,199.30 | 1,202.20 | 1,193.40 | 1,199.30 | 1,116.28 | 110,629 |
| 2023-12-20 | 1,203.20 | 1,210.60 | 1,200.20 | 1,203.20 | 1,119.91 | 40,006 |
| 2023-12-19 | 1,189.90 | 1,204.00 | 1,189.90 | 1,189.90 | 1,107.53 | 49,033 |
| 2023-12-18 | 1,180.10 | 1,186.00 | 1,176.40 | 1,180.10 | 1,098.41 | 169,829 |
| 2023-12-15 | 1,184.60 | 1,203.40 | 1,183.80 | 1,201.60 | 1,118.42 | 43,335 |
| 2023-12-14 | 1,184.20 | 1,191.20 | 1,168.40 | 1,184.20 | 1,102.22 | 227,752 |
| 2023-12-13 | 1,168.80 | 1,192.00 | 1,168.00 | 1,182.10 | 1,100.27 | 35,907 |
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.