Evolution Gaming Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 990.50 | 993.90 | 954.20 | 973.00 | 890.95 | 738,271 |
| 2022-04-12 | 981.55 | 1,013.60 | 967.60 | 1,002.95 | 918.37 | 269,107 |
| 2022-04-11 | 993.60 | 1,003.60 | 980.60 | 995.35 | 911.41 | 112,165 |
| 2022-04-08 | 1,062.80 | 1,062.80 | 1,000.40 | 1,014.50 | 915.53 | 194,170 |
| 2022-04-07 | 1,073.00 | 1,078.00 | 1,040.40 | 1,054.90 | 951.98 | 113,783 |
| 2022-04-06 | 1,122.00 | 1,125.00 | 1,057.60 | 1,059.80 | 956.41 | 93,843 |
| 2022-04-05 | 1,076.20 | 1,134.40 | 1,076.20 | 1,126.50 | 1,016.60 | 4,287,393 |
| 2022-04-04 | 990.85 | 1,074.40 | 984.00 | 1,074.40 | 969.58 | 2,045,809 |
| 2022-04-01 | 973.60 | 993.90 | 963.30 | 987.60 | 891.25 | 92,155 |
| 2022-03-31 | 1,010.95 | 1,020.20 | 967.98 | 977.25 | 881.91 | 110,171 |
| 2022-03-30 | 1,033.60 | 1,035.00 | 1,000.80 | 1,001.85 | 904.11 | 80,323 |
| 2022-03-29 | 1,017.05 | 1,033.20 | 1,000.80 | 1,012.30 | 913.54 | 211,818 |
| 2022-03-28 | 1,044.00 | 1,044.00 | 1,000.00 | 1,013.90 | 914.98 | 521,883 |
| 2022-03-25 | 1,047.50 | 1,085.60 | 1,041.40 | 1,041.40 | 939.80 | 143,493 |
| 2022-03-24 | 1,053.70 | 1,067.80 | 1,036.60 | 1,037.90 | 936.64 | 112,469 |
| 2022-03-23 | 1,071.30 | 1,075.80 | 1,041.60 | 1,052.50 | 949.82 | 180,435 |
| 2022-03-22 | 1,058.00 | 1,068.80 | 1,041.20 | 1,056.00 | 952.98 | 89,466 |
| 2022-03-21 | 1,087.20 | 1,087.20 | 1,039.20 | 1,049.60 | 947.20 | 276,616 |
| 2022-03-18 | 1,040.00 | 1,076.80 | 1,018.80 | 1,071.10 | 966.60 | 208,959 |
| 2022-03-17 | 1,033.60 | 1,071.20 | 1,024.80 | 1,024.85 | 924.87 | 459,646 |
| 2022-03-16 | 991.05 | 1,038.40 | 986.60 | 1,035.80 | 934.75 | 157,120 |
| 2022-03-15 | 940.50 | 971.00 | 919.50 | 951.05 | 858.27 | 420,497 |
| 2022-03-14 | 1,011.00 | 1,011.00 | 950.26 | 967.75 | 873.34 | 228,419 |
| 2022-03-11 | 954.75 | 1,020.00 | 950.60 | 995.80 | 898.65 | 285,791 |
| 2022-03-10 | 979.15 | 981.10 | 946.30 | 955.65 | 862.42 | 315,099 |
| 2022-03-09 | 937.00 | 974.30 | 907.00 | 970.25 | 875.59 | 331,256 |
| 2022-03-08 | 943.45 | 977.70 | 893.50 | 906.35 | 817.93 | 293,533 |
| 2022-03-07 | 932.30 | 997.70 | 916.10 | 963.65 | 869.64 | 184,023 |
| 2022-03-04 | 972.60 | 1,012.00 | 952.00 | 958.55 | 865.03 | 260,675 |
| 2022-03-03 | 1,056.80 | 1,063.60 | 989.00 | 993.05 | 896.17 | 170,240 |
| 2022-03-02 | 1,055.50 | 1,100.60 | 1,048.40 | 1,060.70 | 957.22 | 498,228 |
| 2022-03-01 | 1,088.40 | 1,100.00 | 1,050.20 | 1,070.90 | 966.42 | 269,589 |
| 2022-02-28 | 1,001.60 | 1,103.00 | 1,001.60 | 1,100.50 | 993.14 | 329,957 |
| 2022-02-25 | 1,022.05 | 1,032.00 | 984.00 | 1,024.20 | 924.28 | 369,178 |
| 2022-02-24 | 927.45 | 1,003.80 | 924.40 | 989.70 | 893.14 | 375,645 |
| 2022-02-23 | 980.90 | 1,014.40 | 969.40 | 1,004.70 | 906.68 | 300,155 |
| 2022-02-22 | 926.05 | 994.20 | 914.10 | 987.20 | 890.89 | 691,543 |
| 2022-02-21 | 998.10 | 1,001.40 | 947.80 | 966.25 | 871.98 | 239,435 |
| 2022-02-18 | 1,044.50 | 1,045.00 | 988.40 | 991.05 | 894.36 | 279,803 |
| 2022-02-17 | 1,086.70 | 1,099.80 | 1,039.60 | 1,039.70 | 938.27 | 265,830 |
| 2022-02-16 | 1,086.10 | 1,121.58 | 1,065.00 | 1,074.60 | 969.76 | 261,559 |
| 2022-02-15 | 1,057.80 | 1,099.00 | 1,057.80 | 1,082.60 | 976.98 | 177,519 |
| 2022-02-14 | 1,025.00 | 1,062.60 | 1,009.80 | 1,051.40 | 948.83 | 492,222 |
| 2022-02-11 | 1,086.10 | 1,121.58 | 1,053.80 | 1,082.60 | 976.98 | 1,068,994 |
| 2022-02-10 | 1,106.60 | 1,132.40 | 1,056.20 | 1,110.10 | 1,001.80 | 590,143 |
| 2022-02-09 | 1,053.30 | 1,102.00 | 1,011.00 | 1,089.40 | 983.12 | 613,778 |
| 2022-02-08 | 1,123.60 | 1,152.20 | 1,079.60 | 1,106.00 | 998.10 | 305,290 |
| 2022-02-07 | 1,077.50 | 1,124.30 | 1,062.60 | 1,124.30 | 1,014.61 | 1,013,728 |
| 2022-02-04 | 1,093.30 | 1,098.60 | 1,055.40 | 1,062.50 | 958.84 | 347,005 |
| 2022-02-03 | 1,130.40 | 1,140.60 | 1,080.00 | 1,089.20 | 982.94 | 258,119 |
| 2022-02-02 | 1,133.50 | 1,179.00 | 1,112.60 | 1,131.00 | 1,020.66 | 330,764 |
| 2022-02-01 | 1,148.10 | 1,165.40 | 1,088.80 | 1,124.10 | 1,014.43 | 100,567 |
| 2022-01-31 | 1,090.60 | 1,143.60 | 1,064.80 | 1,128.60 | 1,018.49 | 119,119 |
| 2022-01-28 | 1,084.30 | 1,123.60 | 1,037.20 | 1,116.30 | 1,007.39 | 84,830 |
| 2022-01-27 | 1,165.30 | 1,198.50 | 1,083.20 | 1,085.70 | 979.78 | 46,909 |
| 2022-01-26 | 1,157.20 | 1,214.80 | 1,157.20 | 1,209.00 | 1,091.05 | 44,897 |
| 2022-01-25 | 1,167.30 | 1,169.60 | 1,102.00 | 1,125.70 | 1,015.88 | 188,099 |
| 2022-01-24 | 1,233.40 | 1,233.40 | 1,137.66 | 1,154.20 | 1,041.60 | 186,653 |
| 2022-01-21 | 1,251.20 | 1,260.00 | 1,223.80 | 1,244.90 | 1,123.45 | 64,382 |
| 2022-01-20 | 1,226.00 | 1,286.00 | 1,199.20 | 1,280.80 | 1,155.84 | 123,517 |
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.