Evolution Gaming Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	693.10	699.50	685.00	692.70	692.70	14,932
2026-07-22	687.50	697.80	680.40	697.40	697.40	7,988,231
2026-07-21	709.90	712.60	686.80	691.00	691.00	43,941
2026-07-20	690.80	716.60	689.80	707.63	707.63	384,076
2026-07-17	668.90	699.80	652.20	686.70	686.70	1,538,693
2026-07-16	702.10	702.20	685.50	691.60	691.60	241,908
2026-07-15	692.30	706.20	680.60	703.10	703.10	814,704
2026-07-14	693.50	695.40	682.60	691.01	691.01	165,815
2026-07-13	683.40	699.40	682.90	693.13	693.13	359,217
2026-07-10	681.00	688.10	678.40	681.00	681.00	949,018
2026-07-09	667.60	683.20	667.60	680.00	680.00	1,220,121
2026-07-08	671.30	672.40	660.20	661.30	661.30	68,143
2026-07-07	664.40	677.00	664.40	669.39	669.39	22,031
2026-07-06	667.40	669.00	654.80	661.22	661.22	118,010
2026-07-03	681.00	682.20	664.00	671.10	671.10	15,072
2026-07-02	674.00	690.00	671.40	683.60	683.60	18,472
2026-07-01	670.50	672.80	651.20	670.50	670.50	31,132
2026-06-30	676.90	681.40	663.80	665.20	665.20	44,865
2026-06-29	661.50	684.50	661.00	677.61	677.61	345,680
2026-06-26	658.60	659.20	632.00	647.70	647.70	44,270
2026-06-25	676.90	677.20	664.80	666.60	666.60	377,434
2026-06-24	691.40	693.20	672.80	681.40	681.40	403,647
2026-06-23	694.10	701.60	691.60	697.50	697.50	130,680
2026-06-22	689.00	702.00	686.80	693.95	693.95	199,739
2026-06-19	698.00	698.00	698.00	698.00	698.00	0
2026-06-18	698.00	700.20	688.80	698.00	698.00	177,793
2026-06-17	709.50	711.50	690.20	698.80	698.80	177,820
2026-06-16	722.00	725.40	708.60	711.30	711.30	197,908
2026-06-15	728.00	737.40	715.60	716.90	716.90	450,983
2026-06-12	722.60	733.40	717.80	728.60	728.60	136,469
2026-06-11	721.20	730.60	716.20	721.20	721.20	110,900
2026-06-10	705.60	730.40	703.80	726.50	726.50	25,484
2026-06-09	694.70	709.00	691.40	701.40	701.40	835,536
2026-06-08	692.10	702.10	689.00	695.95	695.95	38,105
2026-06-05	706.00	715.00	697.60	706.00	706.00	114,111
2026-06-04	693.10	715.00	691.20	713.60	713.60	22,714
2026-06-03	700.50	710.20	697.00	700.10	700.10	331,423
2026-06-02	702.30	713.60	696.80	703.87	703.87	658,399
2026-06-01	696.00	703.80	693.20	699.43	699.43	15,537
2026-05-29	689.00	697.40	686.40	697.40	697.40	168,260
2026-05-28	686.30	688.00	679.20	684.10	684.10	146,445
2026-05-27	695.10	698.10	684.00	687.50	687.50	655,023
2026-05-26	702.30	705.30	695.20	699.25	699.25	27,492
2026-05-22	703.70	708.00	697.80	703.70	703.70	25,234
2026-05-21	711.50	718.40	691.20	700.90	700.90	40,079
2026-05-20	705.40	721.90	703.20	716.40	716.40	1,350,819
2026-05-19	727.30	746.40	711.00	713.80	713.80	545,096
2026-05-18	646.10	667.40	644.80	656.32	656.32	1,352,768
2026-05-15	651.00	655.80	640.80	651.00	651.00	2,435,188
2026-05-14	634.40	634.40	634.40	634.40	634.40	0
2026-05-13	634.40	648.00	628.60	634.40	634.40	7,683
2026-05-12	616.40	635.20	612.60	634.40	634.40	14,279
2026-05-11	635.20	638.40	615.80	616.20	616.20	1,118,200
2026-05-08	636.70	638.20	632.60	636.70	636.70	9,415
2026-05-07	638.30	640.80	626.60	638.90	638.90	443,082
2026-05-06	630.30	644.00	625.60	632.20	632.20	35,544
2026-05-05	639.50	643.00	619.80	626.13	626.13	4,833,401
2026-05-01	641.80	641.80	641.80	641.80	641.80	0
2026-04-30	634.20	642.40	632.00	641.80	641.80	103,886
2026-04-29	637.70	649.20	634.80	640.95	640.95	46,886

← NewerPage 2 of 5 · 252 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.