Evolution Gaming Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	1,066.40	1,097.60	1,066.40	1,097.60	1,005.04	37,696
2023-01-03	1,047.80	1,083.00	1,047.80	1,061.30	971.80	174,827
2022-12-30	1,016.45	1,022.00	1,014.05	1,014.05	928.53	28,882
2022-12-29	1,001.65	1,021.40	995.80	1,015.05	929.45	30,703
2022-12-28	1,010.60	1,014.60	1,000.20	1,010.60	925.38	17,159
2022-12-23	1,005.75	1,014.20	1,000.00	1,000.25	915.90	23,434
2022-12-22	1,015.45	1,024.40	1,002.60	1,015.25	929.63	51,842
2022-12-21	1,003.40	1,017.40	1,002.60	1,005.70	920.89	89,782
2022-12-20	982.10	1,000.00	976.30	996.10	912.10	34,856
2022-12-19	1,005.15	1,008.60	989.20	1,000.05	915.71	49,279
2022-12-16	1,013.75	1,022.20	998.20	1,000.25	915.90	62,360
2022-12-15	1,032.00	1,039.80	1,017.00	1,027.20	940.58	58,987
2022-12-14	1,083.20	1,084.40	1,024.80	1,045.70	957.52	83,585
2022-12-13	1,074.20	1,105.00	1,065.00	1,087.50	995.79	57,833
2022-12-12	1,065.80	1,075.00	1,065.20	1,067.60	977.57	24,791
2022-12-09	1,084.90	1,087.80	1,070.40	1,073.40	982.88	38,465
2022-12-08	1,071.20	1,083.80	1,071.20	1,072.00	981.60	46,067
2022-12-07	1,074.40	1,082.20	1,068.40	1,075.40	984.71	80,355
2022-12-06	1,086.30	1,092.60	1,076.00	1,085.90	994.33	152,741
2022-12-05	1,091.20	1,097.00	1,084.40	1,090.40	998.45	46,201
2022-12-02	1,087.70	1,098.80	1,070.80	1,087.10	995.42	100,632
2022-12-01	1,079.30	1,097.60	1,079.20	1,081.60	990.39	44,447
2022-11-30	1,050.00	1,069.00	1,046.22	1,065.60	975.74	150,208
2022-11-29	1,056.40	1,057.80	1,041.20	1,041.40	953.58	22,951
2022-11-28	1,030.00	1,054.40	1,030.00	1,046.10	957.88	63,158
2022-11-25	1,026.40	1,034.80	1,026.40	1,029.10	942.32	36,521
2022-11-24	1,025.80	1,026.80	1,016.60	1,026.60	940.03	81,547
2022-11-23	1,015.65	1,026.00	1,012.20	1,014.10	928.58	89,838
2022-11-22	995.35	1,014.20	988.04	1,010.00	924.83	63,327
2022-11-21	995.40	1,004.40	993.50	995.80	911.82	71,429
2022-11-18	994.20	1,001.80	985.50	993.85	910.04	38,767
2022-11-17	999.45	1,005.80	990.70	1,001.40	916.95	86,450
2022-11-16	1,013.30	1,013.80	985.90	994.95	911.04	27,382
2022-11-15	1,022.30	1,029.40	1,006.20	1,018.35	932.47	95,723
2022-11-14	1,038.70	1,039.00	1,007.00	1,012.35	926.98	115,157
2022-11-11	1,052.50	1,055.60	1,022.80	1,038.10	950.56	115,700
2022-11-10	998.65	1,045.80	982.90	1,043.80	955.78	122,441
2022-11-09	1,015.70	1,016.40	998.80	1,009.85	924.69	62,961
2022-11-08	1,016.60	1,023.80	1,011.80	1,015.45	929.82	49,106
2022-11-07	1,013.15	1,026.00	1,008.00	1,013.15	927.71	68,113
2022-11-04	1,020.75	1,027.20	1,002.00	1,027.20	940.58	87,330
2022-11-03	1,014.30	1,027.20	1,003.40	1,027.20	940.58	82,639
2022-11-02	1,029.90	1,041.80	1,026.00	1,038.70	951.11	86,880
2022-11-01	1,040.40	1,053.20	1,019.00	1,029.30	942.50	61,912
2022-10-31	1,020.70	1,033.08	1,003.60	1,029.30	942.50	102,814
2022-10-28	1,017.85	1,031.20	1,010.00	1,025.60	939.11	98,900
2022-10-27	999.65	1,054.40	990.80	1,015.25	929.63	133,574
2022-10-26	1,015.65	1,035.20	995.50	1,026.00	939.48	65,991
2022-10-25	980.90	1,016.40	968.00	1,004.10	919.42	50,970
2022-10-24	957.30	982.00	948.10	967.55	885.96	122,061
2022-10-21	936.40	963.00	933.00	949.10	869.06	23,973
2022-10-20	925.00	949.80	922.30	936.50	857.52	36,867
2022-10-19	945.00	945.00	924.00	929.70	851.30	32,523
2022-10-18	954.65	961.60	941.30	943.25	863.70	17,259
2022-10-17	915.45	945.10	904.10	938.85	859.68	46,040
2022-10-14	911.05	933.00	904.40	924.40	846.44	207,341
2022-10-13	874.55	902.70	858.70	897.20	821.54	84,904
2022-10-12	882.45	886.20	870.80	870.85	797.41	39,340
2022-10-11	873.00	894.40	869.80	873.10	799.47	115,940
2022-10-10	888.70	907.40	882.20	886.55	811.79	16,917

← NewerPage 17 of 22 · 1,267 trading daysOlder →

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.