Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 0RQ6.LSE stock page

Evolution Gaming Group AB historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-121,154.401,162.801,143.601,154.401,074.49164,947
2023-12-111,148.301,168.601,148.001,165.101,084.4429,841
2023-12-081,124.401,156.601,124.401,152.201,072.4455,048
2023-12-071,116.301,121.601,103.601,116.301,039.0241,783
2023-12-061,120.601,138.001,116.801,120.401,042.8419,597
2023-12-051,096.201,119.801,094.401,112.601,035.5832,404
2023-12-041,095.301,120.201,092.601,111.301,034.3731,280
2023-12-011,077.801,102.001,077.801,094.301,018.5563,755
2023-11-301,098.801,106.201,087.001,098.801,022.7354,384
2023-11-291,105.401,111.401,098.401,098.401,022.36237,069
2023-11-281,084.301,089.001,075.401,084.301,009.2422,797
2023-11-271,110.701,112.801,090.001,093.901,018.17146,851
2023-11-241,098.801,131.801,098.001,114.401,037.25133,605
2023-11-231,075.801,096.601,072.801,093.901,018.1767,584
2023-11-221,059.601,085.401,052.201,075.401,000.9533,059
2023-11-211,086.101,092.801,056.401,069.70995.6547,511
2023-11-201,073.001,090.401,059.401,088.801,013.4368,245
2023-11-171,055.301,070.201,055.001,055.30982.25156,542
2023-11-161,076.501,077.801,050.001,060.30986.9096,286
2023-11-151,086.901,092.201,070.601,085.901,010.7396,164
2023-11-141,039.501,086.401,022.401,085.701,010.54201,574
2023-11-131,041.401,064.601,032.801,041.00968.9497,647
2023-11-101,008.801,010.00991.50993.65924.8652,294
2023-11-091,010.751,030.80999.401,025.80954.7981,613
2023-11-081,018.801,026.001,015.401,018.80948.2760,899
2023-11-071,020.701,036.601,013.801,024.00953.1174,197
2023-11-061,031.101,033.271,018.401,031.10959.7227,895
2023-11-031,022.851,039.801,015.301,015.30945.01121,765
2023-11-02999.301,025.00984.801,015.30945.01901,875
2023-11-01993.251,012.60977.20992.20923.5187,623
2023-10-311,004.151,012.80991.601,004.15934.64109,669
2023-10-30979.401,013.60971.401,008.25938.4598,010
2023-10-27987.751,000.40973.00987.15918.8153,024
2023-10-26995.201,012.00940.40983.70915.60223,782
2023-10-251,072.801,073.001,053.001,056.40983.2758,599
2023-10-241,060.301,079.801,036.801,076.101,001.61128,059
2023-10-231,034.001,045.401,026.201,034.00962.42140,374
2023-10-201,035.801,037.201,023.801,035.80964.10295,368
2023-10-191,046.101,059.001,044.601,059.00985.6922,374
2023-10-181,059.001,065.001,051.201,059.00985.6918,080
2023-10-171,071.101,075.601,045.401,054.70981.6936,774
2023-10-161,074.201,081.001,072.801,074.20999.8415,246
2023-10-131,087.701,092.001,071.001,071.30997.1483,307
2023-10-121,107.801,115.001,091.801,106.201,029.6259,376
2023-10-111,143.601,143.601,100.001,112.001,035.0244,750
2023-10-101,126.101,158.601,123.401,142.701,063.60240,659
2023-10-091,107.001,127.801,103.201,106.401,029.8141,757
2023-10-061,091.401,115.801,091.001,111.701,034.7420,738
2023-10-051,083.401,117.801,083.401,098.201,022.1844,007
2023-10-041,080.001,084.201,073.601,077.501,002.9130,902
2023-10-031,099.201,109.201,087.001,098.401,022.36803,829
2023-10-021,102.701,106.401,090.201,095.101,019.29143,868
2023-09-291,101.101,116.801,097.401,101.101,024.8797,571
2023-09-281,069.101,094.801,068.601,082.601,007.66232,210
2023-09-271,086.501,090.201,069.801,070.30996.2159,844
2023-09-261,100.501,102.001,081.401,083.801,008.7753,058
2023-09-251,115.801,119.601,096.001,103.101,026.7458,448
2023-09-221,115.201,135.201,111.601,131.601,053.2654,155
2023-09-211,156.501,158.891,114.601,121.801,044.14171,452
2023-09-201,169.601,179.401,164.001,168.801,087.89106,753
← NewerPage 13 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-05-1230.4878 SEK
2024-04-2931.0290 SEK
2023-04-0522.6885 SEK
2022-04-1114.6571 SEK
2021-04-196.8736 SEK
2020-06-184.4296 SEK
2019-04-2912.7527 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.