Evolution Gaming Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	911.80	911.80	831.00	884.90	810.28	413,109
2022-07-12	902.75	916.69	867.90	912.80	835.82	162,544
2022-07-11	919.65	926.60	901.30	910.55	833.76	167,655
2022-07-08	942.25	943.00	913.20	930.55	852.08	226,538
2022-07-07	961.60	961.60	912.10	942.45	862.97	360,245
2022-07-06	928.20	967.70	917.45	959.15	878.26	153,217
2022-07-05	929.50	951.30	910.50	915.45	838.25	91,692
2022-07-04	932.40	951.70	916.90	917.20	839.85	373,805
2022-07-01	918.05	926.40	902.90	921.10	843.42	168,179
2022-06-30	916.30	933.40	910.00	918.25	840.81	104,066
2022-06-29	924.10	934.60	913.50	921.70	843.97	112,588
2022-06-28	982.05	982.20	930.80	931.35	852.81	172,798
2022-06-27	989.75	995.70	966.30	967.25	885.68	121,094
2022-06-24	950.85	950.85	950.85	950.85	870.66	0
2022-06-23	922.35	972.20	920.20	950.85	870.66	165,758
2022-06-22	910.35	938.90	893.70	936.60	857.62	294,216
2022-06-21	929.70	934.81	918.20	929.60	851.21	51,288
2022-06-20	906.45	925.10	896.70	920.30	842.69	89,541
2022-06-17	911.75	932.10	893.00	894.75	819.29	128,043
2022-06-16	935.30	935.30	892.40	907.65	831.11	98,194
2022-06-15	918.85	956.20	903.50	944.20	864.57	149,004
2022-06-14	926.95	930.00	898.80	910.55	833.76	144,145
2022-06-13	915.25	921.20	902.10	919.05	841.55	202,764
2022-06-10	1,005.00	1,005.00	935.91	944.90	865.22	262,641
2022-06-09	1,009.05	1,041.00	1,005.80	1,019.55	933.57	117,368
2022-06-08	1,020.90	1,033.40	999.80	1,012.70	927.30	104,499
2022-06-07	1,014.30	1,016.60	983.10	1,010.80	925.56	118,438
2022-06-06	997.15	997.15	997.15	997.15	913.06	0
2022-06-01	1,027.00	1,035.40	994.20	997.15	913.06	121,080
2022-05-31	1,032.60	1,038.00	1,014.80	1,029.90	943.05	265,025
2022-05-30	1,035.60	1,055.20	1,035.60	1,038.90	951.29	52,467
2022-05-27	959.35	1,017.40	947.40	1,004.95	920.20	410,508
2022-05-26	978.80	978.80	978.80	978.80	896.26	0
2022-05-25	980.75	985.60	929.00	978.80	896.26	80,936
2022-05-24	966.60	997.20	966.60	978.80	896.26	181,149
2022-05-23	993.65	1,001.00	966.40	978.75	896.21	145,659
2022-05-20	972.20	993.10	955.60	982.65	899.78	207,192
2022-05-19	959.35	977.50	950.60	954.95	874.42	184,025
2022-05-18	967.35	984.70	966.00	968.10	886.46	199,244
2022-05-17	1,011.40	1,014.00	960.80	962.65	881.47	259,439
2022-05-16	999.05	1,019.40	980.90	992.40	908.71	204,195
2022-05-13	925.70	1,006.00	918.30	1,005.75	920.93	683,328
2022-05-12	877.80	916.89	864.00	911.75	834.86	329,657
2022-05-11	902.75	913.60	859.10	908.50	831.89	413,120
2022-05-10	923.05	931.50	889.80	898.25	822.50	434,737
2022-05-09	1,008.20	1,008.20	908.76	917.60	840.22	265,136
2022-05-06	995.55	1,027.60	990.90	1,026.80	940.21	186,080
2022-05-05	1,091.60	1,091.60	1,007.20	1,022.10	935.91	491,189
2022-05-04	1,052.70	1,086.80	1,047.80	1,072.60	982.15	553,001
2022-05-03	1,032.40	1,060.00	1,027.40	1,047.50	959.16	555,971
2022-04-29	1,019.55	1,039.40	979.30	1,033.40	946.25	432,999
2022-04-28	947.45	1,020.80	936.80	993.00	909.26	400,209
2022-04-27	898.95	919.70	882.00	896.80	821.17	478,406
2022-04-26	930.90	930.90	897.80	911.75	834.86	114,340
2022-04-25	902.55	938.10	899.90	928.80	850.47	130,257
2022-04-22	916.80	939.50	910.07	927.55	849.33	190,809
2022-04-21	958.83	958.83	919.50	922.75	844.93	1,177,699
2022-04-20	968.80	980.80	941.70	945.30	865.58	194,909
2022-04-19	983.45	986.60	958.50	961.30	880.23	3,059,647
2022-04-14	993.70	993.70	969.10	973.00	890.95	162,693

← NewerPage 19 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.