Evolution Gaming Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 1,322.80 | 1,348.00 | 1,318.20 | 1,337.00 | 1,224.25 | 190,069 |
| 2023-03-28 | 1,336.00 | 1,341.60 | 1,306.20 | 1,312.60 | 1,201.91 | 57,310 |
| 2023-03-27 | 1,317.50 | 1,340.60 | 1,316.20 | 1,330.20 | 1,218.02 | 186,925 |
| 2023-03-24 | 1,308.10 | 1,314.00 | 1,301.20 | 1,309.10 | 1,198.70 | 40,674 |
| 2023-03-23 | 1,298.80 | 1,327.60 | 1,293.00 | 1,314.40 | 1,203.56 | 253,626 |
| 2023-03-22 | 1,290.60 | 1,304.20 | 1,290.60 | 1,290.60 | 1,181.76 | 56,345 |
| 2023-03-21 | 1,269.10 | 1,293.20 | 1,268.00 | 1,287.50 | 1,178.92 | 46,763 |
| 2023-03-20 | 1,240.40 | 1,266.60 | 1,226.00 | 1,259.20 | 1,153.01 | 25,935 |
| 2023-03-17 | 1,255.30 | 1,268.00 | 1,247.00 | 1,257.00 | 1,151.00 | 36,927 |
| 2023-03-16 | 1,218.80 | 1,258.60 | 1,209.40 | 1,244.50 | 1,139.55 | 38,600 |
| 2023-03-15 | 1,231.50 | 1,235.00 | 1,202.60 | 1,231.50 | 1,127.65 | 465,768 |
| 2023-03-14 | 1,216.60 | 1,242.20 | 1,201.00 | 1,234.00 | 1,129.94 | 56,051 |
| 2023-03-13 | 1,257.60 | 1,261.00 | 1,204.00 | 1,215.50 | 1,113.00 | 264,851 |
| 2023-03-10 | 1,233.80 | 1,259.60 | 1,227.20 | 1,252.10 | 1,146.51 | 226,208 |
| 2023-03-09 | 1,275.60 | 1,278.20 | 1,238.00 | 1,254.70 | 1,148.89 | 37,387 |
| 2023-03-08 | 1,276.10 | 1,285.00 | 1,275.00 | 1,278.50 | 1,170.68 | 18,196 |
| 2023-03-07 | 1,281.20 | 1,296.60 | 1,274.00 | 1,282.00 | 1,173.89 | 127,245 |
| 2023-03-06 | 1,273.60 | 1,285.20 | 1,273.00 | 1,276.70 | 1,169.03 | 49,979 |
| 2023-03-03 | 1,260.90 | 1,277.20 | 1,252.40 | 1,276.90 | 1,169.22 | 41,091 |
| 2023-03-02 | 1,246.10 | 1,269.60 | 1,243.14 | 1,259.80 | 1,153.56 | 61,669 |
| 2023-03-01 | 1,268.70 | 1,284.40 | 1,254.00 | 1,268.10 | 1,161.16 | 165,153 |
| 2023-02-28 | 1,270.50 | 1,271.20 | 1,258.69 | 1,265.00 | 1,158.32 | 13,451 |
| 2023-02-27 | 1,258.40 | 1,271.00 | 1,252.00 | 1,256.80 | 1,150.81 | 43,960 |
| 2023-02-24 | 1,301.70 | 1,301.80 | 1,241.60 | 1,255.50 | 1,149.62 | 104,484 |
| 2023-02-23 | 1,308.30 | 1,308.30 | 1,295.00 | 1,308.30 | 1,197.97 | 173,282 |
| 2023-02-22 | 1,322.60 | 1,323.81 | 1,297.40 | 1,300.90 | 1,191.19 | 85,555 |
| 2023-02-21 | 1,316.50 | 1,329.20 | 1,305.00 | 1,312.40 | 1,201.72 | 107,814 |
| 2023-02-20 | 1,315.80 | 1,327.20 | 1,313.60 | 1,314.60 | 1,203.74 | 35,405 |
| 2023-02-17 | 1,312.60 | 1,323.20 | 1,309.40 | 1,310.70 | 1,200.17 | 295,903 |
| 2023-02-16 | 1,345.00 | 1,345.00 | 1,307.20 | 1,322.60 | 1,211.06 | 153,693 |
| 2023-02-15 | 1,325.10 | 1,344.20 | 1,311.40 | 1,343.50 | 1,230.20 | 239,165 |
| 2023-02-14 | 1,308.30 | 1,336.40 | 1,307.40 | 1,331.80 | 1,219.49 | 57,417 |
| 2023-02-13 | 1,271.10 | 1,298.80 | 1,268.60 | 1,290.60 | 1,181.76 | 58,509 |
| 2023-02-10 | 1,321.00 | 1,323.00 | 1,262.10 | 1,262.10 | 1,155.67 | 92,228 |
| 2023-02-09 | 1,327.50 | 1,340.60 | 1,322.00 | 1,322.60 | 1,211.06 | 127,101 |
| 2023-02-08 | 1,344.60 | 1,356.20 | 1,322.60 | 1,325.30 | 1,213.54 | 45,780 |
| 2023-02-07 | 1,334.70 | 1,352.80 | 1,322.40 | 1,334.90 | 1,222.33 | 73,845 |
| 2023-02-06 | 1,311.10 | 1,336.80 | 1,306.00 | 1,333.70 | 1,221.23 | 129,659 |
| 2023-02-03 | 1,296.40 | 1,339.60 | 1,288.20 | 1,330.00 | 1,217.84 | 419,536 |
| 2023-02-02 | 1,216.40 | 1,301.60 | 1,208.60 | 1,289.80 | 1,181.03 | 202,780 |
| 2023-02-01 | 1,175.50 | 1,191.60 | 1,172.00 | 1,173.30 | 1,074.35 | 240,627 |
| 2023-01-31 | 1,164.10 | 1,170.80 | 1,156.20 | 1,165.70 | 1,067.40 | 64,737 |
| 2023-01-30 | 1,176.40 | 1,176.40 | 1,160.20 | 1,171.00 | 1,072.25 | 132,600 |
| 2023-01-27 | 1,186.20 | 1,187.00 | 1,174.64 | 1,184.40 | 1,084.52 | 63,857 |
| 2023-01-26 | 1,179.60 | 1,198.60 | 1,177.40 | 1,189.70 | 1,089.37 | 52,125 |
| 2023-01-25 | 1,178.00 | 1,181.00 | 1,168.80 | 1,175.70 | 1,076.55 | 140,549 |
| 2023-01-24 | 1,157.70 | 1,180.12 | 1,146.80 | 1,172.70 | 1,073.81 | 13,389 |
| 2023-01-23 | 1,156.10 | 1,160.80 | 1,145.20 | 1,158.30 | 1,060.62 | 67,666 |
| 2023-01-20 | 1,155.80 | 1,162.60 | 1,138.00 | 1,153.60 | 1,056.32 | 62,131 |
| 2023-01-19 | 1,141.20 | 1,158.60 | 1,141.20 | 1,143.30 | 1,046.88 | 29,631 |
| 2023-01-18 | 1,164.30 | 1,190.80 | 1,139.80 | 1,139.80 | 1,043.68 | 31,103 |
| 2023-01-17 | 1,118.30 | 1,147.20 | 1,117.00 | 1,134.90 | 1,039.19 | 40,191 |
| 2023-01-16 | 1,129.20 | 1,137.40 | 1,114.60 | 1,130.60 | 1,035.26 | 62,224 |
| 2023-01-13 | 1,126.70 | 1,128.80 | 1,107.80 | 1,123.40 | 1,028.66 | 41,502 |
| 2023-01-12 | 1,121.40 | 1,137.60 | 1,113.80 | 1,135.50 | 1,039.74 | 25,506 |
| 2023-01-11 | 1,131.60 | 1,142.40 | 1,119.00 | 1,135.10 | 1,039.38 | 24,561 |
| 2023-01-10 | 1,135.10 | 1,150.60 | 1,125.60 | 1,133.70 | 1,038.09 | 54,452 |
| 2023-01-09 | 1,109.10 | 1,144.40 | 1,107.00 | 1,143.50 | 1,047.07 | 29,854 |
| 2023-01-06 | 1,097.60 | 1,097.60 | 1,097.60 | 1,097.60 | 1,005.04 | 0 |
| 2023-01-05 | 1,096.60 | 1,105.20 | 1,092.20 | 1,097.60 | 1,005.04 | 35,529 |
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.