Evolution Gaming Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 1,169.60 | 1,179.40 | 1,164.00 | 1,168.80 | 1,087.89 | 106,753 |
| 2023-09-19 | 1,192.40 | 1,198.00 | 1,165.00 | 1,174.30 | 1,093.01 | 41,103 |
| 2023-09-18 | 1,208.40 | 1,211.60 | 1,193.60 | 1,208.40 | 1,124.75 | 23,771 |
| 2023-09-15 | 1,222.70 | 1,233.60 | 1,208.60 | 1,222.70 | 1,138.06 | 43,505 |
| 2023-09-14 | 1,192.80 | 1,219.40 | 1,192.80 | 1,208.40 | 1,124.75 | 40,618 |
| 2023-09-13 | 1,181.30 | 1,194.20 | 1,176.00 | 1,194.20 | 1,111.53 | 27,074 |
| 2023-09-12 | 1,197.10 | 1,201.00 | 1,185.80 | 1,197.10 | 1,114.23 | 37,487 |
| 2023-09-11 | 1,204.10 | 1,207.00 | 1,191.20 | 1,191.70 | 1,109.20 | 31,899 |
| 2023-09-08 | 1,196.10 | 1,209.80 | 1,186.20 | 1,196.10 | 1,113.30 | 16,762 |
| 2023-09-07 | 1,188.30 | 1,199.20 | 1,175.60 | 1,183.50 | 1,101.57 | 69,407 |
| 2023-09-06 | 1,198.40 | 1,198.40 | 1,188.60 | 1,195.00 | 1,112.27 | 25,075 |
| 2023-09-05 | 1,194.00 | 1,198.00 | 1,189.40 | 1,194.60 | 1,111.90 | 95,829 |
| 2023-09-04 | 1,196.70 | 1,211.80 | 1,194.00 | 1,196.70 | 1,113.86 | 15,511 |
| 2023-09-01 | 1,181.70 | 1,206.60 | 1,178.40 | 1,197.90 | 1,114.97 | 31,799 |
| 2023-08-31 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,104.83 | 44,651 |
| 2023-08-30 | 1,213.00 | 1,213.00 | 1,186.00 | 1,193.20 | 1,110.60 | 32,458 |
| 2023-08-29 | 1,198.90 | 1,210.18 | 1,194.00 | 1,196.30 | 1,113.48 | 83,287 |
| 2023-08-28 | 1,182.61 | 1,188.80 | 1,175.80 | 1,182.61 | 1,100.75 | 627,927 |
| 2023-08-25 | 1,165.70 | 1,183.40 | 1,163.60 | 1,179.80 | 1,098.13 | 38,083 |
| 2023-08-24 | 1,198.50 | 1,210.40 | 1,170.60 | 1,173.30 | 1,092.08 | 177,528 |
| 2023-08-23 | 1,183.10 | 1,187.20 | 1,174.60 | 1,181.90 | 1,100.08 | 152,560 |
| 2023-08-22 | 1,174.88 | 1,192.60 | 1,174.88 | 1,183.30 | 1,101.38 | 359,298 |
| 2023-08-21 | 1,159.20 | 1,181.40 | 1,159.20 | 1,172.90 | 1,091.70 | 53,545 |
| 2023-08-18 | 1,172.10 | 1,175.40 | 1,151.60 | 1,160.60 | 1,080.26 | 27,793 |
| 2023-08-17 | 1,192.60 | 1,194.00 | 1,168.60 | 1,170.00 | 1,089.01 | 59,228 |
| 2023-08-16 | 1,217.60 | 1,217.60 | 1,199.80 | 1,202.40 | 1,119.16 | 22,499 |
| 2023-08-15 | 1,239.80 | 1,239.80 | 1,216.60 | 1,218.60 | 1,134.24 | 60,331 |
| 2023-08-14 | 1,241.00 | 1,250.40 | 1,235.20 | 1,239.70 | 1,153.88 | 17,259 |
| 2023-08-11 | 1,266.00 | 1,267.20 | 1,240.75 | 1,241.80 | 1,155.83 | 26,474 |
| 2023-08-10 | 1,261.90 | 1,261.90 | 1,261.90 | 1,261.90 | 1,174.54 | 23,594 |
| 2023-08-09 | 1,248.40 | 1,277.40 | 1,248.40 | 1,272.40 | 1,184.32 | 120,297 |
| 2023-08-08 | 1,261.70 | 1,269.80 | 1,241.20 | 1,246.30 | 1,160.02 | 20,873 |
| 2023-08-07 | 1,260.50 | 1,264.60 | 1,250.60 | 1,261.70 | 1,174.36 | 24,362 |
| 2023-08-04 | 1,256.60 | 1,277.60 | 1,255.00 | 1,267.20 | 1,179.48 | 33,850 |
| 2023-08-03 | 1,255.30 | 1,264.60 | 1,248.60 | 1,256.00 | 1,169.05 | 98,793 |
| 2023-08-02 | 1,266.20 | 1,269.20 | 1,249.80 | 1,260.70 | 1,173.43 | 25,644 |
| 2023-08-01 | 1,295.30 | 1,298.60 | 1,272.60 | 1,274.80 | 1,186.55 | 18,247 |
| 2023-07-31 | 1,297.60 | 1,316.00 | 1,297.60 | 1,299.60 | 1,209.63 | 488,836 |
| 2023-07-28 | 1,293.70 | 1,309.80 | 1,281.80 | 1,294.50 | 1,204.89 | 20,475 |
| 2023-07-27 | 1,287.30 | 1,302.80 | 1,284.20 | 1,301.10 | 1,211.03 | 59,266 |
| 2023-07-26 | 1,282.20 | 1,284.80 | 1,265.80 | 1,271.30 | 1,183.29 | 335,141 |
| 2023-07-25 | 1,289.00 | 1,289.20 | 1,276.00 | 1,277.10 | 1,188.69 | 77,681 |
| 2023-07-24 | 1,273.80 | 1,293.40 | 1,273.80 | 1,292.50 | 1,203.03 | 106,217 |
| 2023-07-21 | 1,246.10 | 1,289.00 | 1,215.80 | 1,281.40 | 1,192.69 | 332,676 |
| 2023-07-20 | 1,320.00 | 1,320.00 | 1,278.00 | 1,286.70 | 1,197.63 | 182,983 |
| 2023-07-19 | 1,345.00 | 1,346.00 | 1,329.08 | 1,337.40 | 1,244.82 | 234,051 |
| 2023-07-18 | 1,337.60 | 1,351.60 | 1,336.00 | 1,337.60 | 1,245.00 | 21,194 |
| 2023-07-17 | 1,342.30 | 1,342.40 | 1,320.80 | 1,322.40 | 1,230.86 | 24,959 |
| 2023-07-14 | 1,357.50 | 1,362.20 | 1,349.80 | 1,357.50 | 1,263.53 | 46,017 |
| 2023-07-13 | 1,349.50 | 1,368.00 | 1,344.09 | 1,349.50 | 1,256.08 | 86,224 |
| 2023-07-12 | 1,325.70 | 1,347.00 | 1,304.80 | 1,342.10 | 1,249.19 | 22,864 |
| 2023-07-11 | 1,332.50 | 1,339.20 | 1,318.20 | 1,332.50 | 1,240.26 | 31,005 |
| 2023-07-10 | 1,297.00 | 1,324.80 | 1,291.80 | 1,316.10 | 1,224.99 | 58,747 |
| 2023-07-07 | 1,285.10 | 1,305.40 | 1,282.80 | 1,304.00 | 1,213.73 | 28,034 |
| 2023-07-06 | 1,319.70 | 1,319.80 | 1,277.20 | 1,279.50 | 1,190.92 | 39,343 |
| 2023-07-05 | 1,339.60 | 1,348.54 | 1,324.40 | 1,339.60 | 1,246.86 | 94,501 |
| 2023-07-04 | 1,339.80 | 1,350.40 | 1,336.20 | 1,339.80 | 1,247.05 | 20,183 |
| 2023-07-03 | 1,364.10 | 1,365.20 | 1,332.60 | 1,343.50 | 1,250.49 | 33,250 |
| 2023-06-30 | 1,346.00 | 1,366.60 | 1,336.00 | 1,365.90 | 1,271.34 | 64,384 |
| 2023-06-29 | 1,353.00 | 1,353.00 | 1,322.00 | 1,336.00 | 1,243.51 | 42,050 |
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.