Evolution Gaming Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 1,353.80 | 1,353.80 | 1,333.80 | 1,353.80 | 1,260.08 | 42,978 |
| 2023-06-26 | 1,348.30 | 1,361.00 | 1,332.20 | 1,351.10 | 1,257.57 | 123,683 |
| 2023-06-23 | 1,340.70 | 1,340.70 | 1,340.70 | 1,340.70 | 1,247.89 | 0 |
| 2023-06-22 | 1,363.00 | 1,363.00 | 1,331.40 | 1,340.70 | 1,247.89 | 124,582 |
| 2023-06-21 | 1,392.80 | 1,393.80 | 1,359.40 | 1,371.00 | 1,276.09 | 58,868 |
| 2023-06-20 | 1,398.70 | 1,407.20 | 1,382.20 | 1,398.70 | 1,301.87 | 29,512 |
| 2023-06-19 | 1,418.40 | 1,419.60 | 1,396.19 | 1,396.70 | 1,300.01 | 156,008 |
| 2023-06-16 | 1,412.90 | 1,441.60 | 1,412.57 | 1,433.60 | 1,334.36 | 437,661 |
| 2023-06-15 | 1,404.10 | 1,414.54 | 1,398.80 | 1,404.10 | 1,306.90 | 31,516 |
| 2023-06-14 | 1,416.60 | 1,419.20 | 1,396.20 | 1,416.60 | 1,318.53 | 76,916 |
| 2023-06-13 | 1,416.80 | 1,421.80 | 1,410.60 | 1,416.80 | 1,318.72 | 96,330 |
| 2023-06-12 | 1,420.10 | 1,430.40 | 1,400.60 | 1,420.10 | 1,321.79 | 42,158 |
| 2023-06-09 | 1,404.30 | 1,420.80 | 1,399.60 | 1,406.50 | 1,309.13 | 42,458 |
| 2023-06-08 | 1,394.60 | 1,403.60 | 1,376.80 | 1,394.60 | 1,298.06 | 47,816 |
| 2023-06-07 | 1,439.50 | 1,444.00 | 1,398.60 | 1,413.10 | 1,315.28 | 68,883 |
| 2023-06-06 | 1,447.70 | 1,447.70 | 1,447.70 | 1,447.70 | 1,347.48 | 0 |
| 2023-06-05 | 1,447.70 | 1,452.64 | 1,430.80 | 1,447.70 | 1,347.48 | 62,672 |
| 2023-06-02 | 1,437.30 | 1,468.60 | 1,434.00 | 1,468.50 | 1,366.84 | 136,830 |
| 2023-06-01 | 1,429.70 | 1,433.40 | 1,417.20 | 1,422.50 | 1,324.03 | 709,877 |
| 2023-05-31 | 1,413.50 | 1,432.40 | 1,404.80 | 1,413.50 | 1,315.65 | 45,644 |
| 2023-05-30 | 1,409.20 | 1,435.20 | 1,407.00 | 1,431.10 | 1,332.03 | 112,966 |
| 2023-05-26 | 1,394.40 | 1,417.80 | 1,386.20 | 1,414.90 | 1,316.95 | 32,545 |
| 2023-05-25 | 1,387.00 | 1,396.20 | 1,382.40 | 1,387.00 | 1,290.98 | 48,092 |
| 2023-05-24 | 1,391.70 | 1,394.40 | 1,374.40 | 1,391.70 | 1,295.36 | 74,836 |
| 2023-05-23 | 1,420.70 | 1,424.00 | 1,407.60 | 1,420.70 | 1,322.35 | 137,789 |
| 2023-05-22 | 1,441.20 | 1,450.00 | 1,419.40 | 1,419.40 | 1,321.14 | 767,240 |
| 2023-05-19 | 1,401.80 | 1,434.80 | 1,398.80 | 1,421.70 | 1,323.28 | 168,586 |
| 2023-05-18 | 1,360.20 | 1,360.20 | 1,360.20 | 1,360.20 | 1,266.04 | 0 |
| 2023-05-17 | 1,371.00 | 1,395.20 | 1,360.20 | 1,360.20 | 1,266.04 | 493,987 |
| 2023-05-16 | 1,360.20 | 1,374.80 | 1,351.15 | 1,360.20 | 1,266.04 | 106,821 |
| 2023-05-15 | 1,354.60 | 1,368.80 | 1,353.00 | 1,360.00 | 1,265.85 | 64,530 |
| 2023-05-12 | 1,348.30 | 1,361.00 | 1,346.00 | 1,347.60 | 1,254.31 | 68,377 |
| 2023-05-11 | 1,302.90 | 1,342.80 | 1,300.00 | 1,341.30 | 1,248.45 | 80,052 |
| 2023-05-10 | 1,286.10 | 1,308.40 | 1,278.40 | 1,302.90 | 1,212.71 | 33,224 |
| 2023-05-09 | 1,284.50 | 1,293.20 | 1,275.80 | 1,284.50 | 1,195.58 | 77,851 |
| 2023-05-05 | 1,295.70 | 1,297.60 | 1,273.00 | 1,276.30 | 1,187.95 | 79,822 |
| 2023-05-04 | 1,297.60 | 1,303.20 | 1,283.20 | 1,289.80 | 1,200.51 | 27,099 |
| 2023-05-03 | 1,302.70 | 1,319.60 | 1,296.00 | 1,302.70 | 1,212.52 | 347,987 |
| 2023-05-02 | 1,329.20 | 1,329.20 | 1,291.80 | 1,309.50 | 1,218.85 | 84,359 |
| 2023-04-28 | 1,365.70 | 1,376.40 | 1,339.40 | 1,363.20 | 1,268.83 | 485,373 |
| 2023-04-27 | 1,419.00 | 1,438.00 | 1,359.40 | 1,394.80 | 1,298.24 | 137,503 |
| 2023-04-26 | 1,404.70 | 1,422.20 | 1,391.40 | 1,404.70 | 1,307.46 | 61,472 |
| 2023-04-25 | 1,406.50 | 1,410.20 | 1,393.40 | 1,406.50 | 1,309.13 | 60,045 |
| 2023-04-24 | 1,406.50 | 1,420.00 | 1,398.40 | 1,406.50 | 1,309.13 | 24,702 |
| 2023-04-21 | 1,382.50 | 1,411.00 | 1,381.60 | 1,403.20 | 1,306.06 | 114,533 |
| 2023-04-20 | 1,385.80 | 1,388.60 | 1,369.00 | 1,385.80 | 1,289.87 | 108,271 |
| 2023-04-19 | 1,378.60 | 1,390.80 | 1,365.60 | 1,378.60 | 1,283.16 | 242,613 |
| 2023-04-18 | 1,356.10 | 1,381.00 | 1,352.40 | 1,376.20 | 1,280.93 | 1,180,929 |
| 2023-04-17 | 1,351.70 | 1,358.00 | 1,339.60 | 1,351.70 | 1,258.13 | 2,977,783 |
| 2023-04-14 | 1,347.00 | 1,347.20 | 1,323.60 | 1,326.90 | 1,235.04 | 81,044 |
| 2023-04-13 | 1,332.90 | 1,349.80 | 1,332.47 | 1,335.50 | 1,243.05 | 49,037 |
| 2023-04-12 | 1,364.90 | 1,367.00 | 1,316.20 | 1,330.40 | 1,238.30 | 126,200 |
| 2023-04-11 | 1,389.70 | 1,390.80 | 1,358.73 | 1,366.50 | 1,271.90 | 42,069 |
| 2023-04-06 | 1,374.70 | 1,374.70 | 1,374.70 | 1,374.70 | 1,279.53 | 204,967 |
| 2023-04-05 | 1,374.70 | 1,379.20 | 1,359.20 | 1,374.70 | 1,279.53 | 42,054 |
| 2023-04-04 | 1,376.20 | 1,400.20 | 1,369.20 | 1,398.10 | 1,280.20 | 283,697 |
| 2023-04-03 | 1,376.60 | 1,376.80 | 1,361.00 | 1,375.50 | 1,259.50 | 2,229,096 |
| 2023-03-31 | 1,379.00 | 1,392.60 | 1,378.60 | 1,379.40 | 1,263.07 | 48,158 |
| 2023-03-30 | 1,349.30 | 1,378.60 | 1,347.20 | 1,366.50 | 1,251.26 | 65,430 |
| 2023-03-29 | 1,322.80 | 1,348.00 | 1,318.20 | 1,337.00 | 1,224.25 | 190,069 |
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.