Evolution Gaming Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	912.90	916.10	892.60	895.85	820.30	28,236
2022-10-06	922.25	927.60	907.15	907.15	830.65	46,441
2022-10-05	931.55	934.20	903.20	916.40	839.12	43,478
2022-10-04	906.05	939.09	901.20	936.10	857.16	63,072
2022-10-03	877.10	890.00	856.20	884.80	810.18	137,383
2022-09-30	882.15	902.11	828.69	879.15	805.01	107,691
2022-09-29	914.05	915.09	875.60	885.70	811.01	86,546
2022-09-28	888.50	914.50	876.90	901.40	825.38	196,750
2022-09-27	863.85	904.40	855.50	899.55	823.69	145,397
2022-09-26	804.40	860.80	804.00	860.80	788.21	145,448
2022-09-23	792.70	803.00	779.90	793.20	726.31	112,351
2022-09-22	818.55	829.90	799.70	804.70	736.84	40,904
2022-09-21	837.40	840.80	823.10	836.30	765.77	55,356
2022-09-20	833.80	855.90	832.60	845.70	774.38	34,912
2022-09-16	855.85	865.60	849.80	854.75	782.67	32,909
2022-09-15	873.60	876.40	851.40	861.70	789.03	67,370
2022-09-14	874.15	896.00	871.90	874.55	800.80	112,681
2022-09-13	915.55	920.20	878.27	890.25	815.17	120,767
2022-09-12	898.65	910.40	890.10	898.05	822.32	37,428
2022-09-09	886.55	896.10	880.80	884.50	809.91	40,769
2022-09-08	891.75	899.20	867.00	890.55	815.45	35,504
2022-09-07	845.40	893.30	844.00	893.30	817.97	43,607
2022-09-06	854.45	875.70	840.60	842.25	771.22	75,246
2022-09-05	832.80	849.50	832.00	846.35	774.98	94,731
2022-09-02	845.90	847.00	825.80	840.50	769.62	319,649
2022-09-01	845.50	845.50	821.70	831.65	761.52	402,532
2022-08-31	867.65	869.80	856.20	867.25	794.11	81,809
2022-08-30	873.80	883.30	853.60	860.60	788.02	51,858
2022-08-26	912.10	917.10	872.74	881.30	806.98	55,262
2022-08-25	919.25	920.00	906.40	917.40	840.03	48,495
2022-08-24	908.00	919.90	899.40	909.20	832.53	48,232
2022-08-23	906.85	921.20	905.40	919.25	841.73	104,724
2022-08-22	920.70	929.30	909.40	921.00	843.33	24,292
2022-08-19	976.20	976.20	917.60	918.55	841.09	33,717
2022-08-18	974.45	984.90	972.70	976.00	893.69	30,878
2022-08-17	962.85	978.10	958.60	977.05	894.65	39,308
2022-08-16	994.60	995.00	955.40	959.45	878.54	42,991
2022-08-15	990.85	996.60	982.60	993.40	909.63	981,890
2022-08-12	982.65	991.30	974.90	981.75	898.96	504,598
2022-08-11	984.40	992.40	965.90	981.55	898.77	177,949
2022-08-10	937.40	977.80	929.40	977.80	895.34	102,948
2022-08-09	980.75	991.40	943.10	950.15	870.02	202,223
2022-08-08	965.20	991.10	955.10	985.60	902.48	172,180
2022-08-05	973.50	988.70	958.80	961.60	880.51	198,264
2022-08-04	970.95	982.70	966.10	969.40	887.65	849,333
2022-08-03	956.10	976.30	954.95	954.95	874.42	155,744
2022-08-02	961.20	965.30	937.40	944.40	864.76	120,568
2022-08-01	973.70	974.40	950.90	959.45	878.54	215,984
2022-07-29	964.90	989.00	964.90	979.55	896.94	110,279
2022-07-28	961.10	969.30	935.70	946.35	866.54	151,632
2022-07-27	915.70	961.80	915.70	960.80	879.77	214,751
2022-07-26	941.50	949.80	908.30	914.55	837.43	269,712
2022-07-25	932.70	949.80	922.70	946.75	866.91	190,457
2022-07-22	896.80	939.70	887.00	934.15	855.37	228,260
2022-07-21	902.85	949.30	876.50	902.45	826.35	599,675
2022-07-20	960.90	976.10	945.60	947.35	867.46	106,452
2022-07-19	938.25	960.10	928.40	949.20	869.15	157,703
2022-07-18	913.40	944.60	909.40	937.70	858.62	118,543
2022-07-15	892.50	899.90	861.80	890.65	815.54	150,803
2022-07-14	881.40	914.60	878.00	893.90	818.52	396,263

← NewerPage 18 of 22 · 1,263 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.