Evolution Gaming Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 1,203.60 | 1,247.60 | 1,200.60 | 1,225.00 | 1,105.49 | 49,640 |
| 2022-01-18 | 1,236.00 | 1,236.00 | 1,189.00 | 1,219.00 | 1,100.07 | 53,790 |
| 2022-01-17 | 1,293.50 | 1,313.40 | 1,239.40 | 1,244.90 | 1,123.45 | 61,873 |
| 2022-01-14 | 1,204.10 | 1,305.80 | 1,203.80 | 1,276.30 | 1,151.78 | 108,242 |
| 2022-01-13 | 1,184.80 | 1,261.80 | 1,184.80 | 1,222.90 | 1,103.59 | 231,742 |
| 2022-01-12 | 1,209.60 | 1,212.40 | 1,177.20 | 1,179.00 | 1,063.98 | 71,719 |
| 2022-01-11 | 1,218.40 | 1,234.20 | 1,182.00 | 1,194.60 | 1,078.05 | 282,660 |
| 2022-01-10 | 1,203.40 | 1,234.20 | 1,149.00 | 1,156.50 | 1,043.67 | 108,028 |
| 2022-01-07 | 1,239.50 | 1,250.80 | 1,183.60 | 1,184.40 | 1,068.85 | 129,219 |
| 2022-01-06 | 1,278.30 | 1,278.30 | 1,278.30 | 1,278.30 | 1,153.59 | 0 |
| 2022-01-05 | 1,283.80 | 1,287.20 | 1,274.00 | 1,278.30 | 1,153.59 | 864,181 |
| 2022-01-04 | 1,298.60 | 1,304.40 | 1,269.20 | 1,278.30 | 1,153.59 | 94,415 |
| 2021-12-31 | 1,284.70 | 1,284.70 | 1,284.70 | 1,284.70 | 1,159.36 | 0 |
| 2021-12-30 | 1,238.60 | 1,290.20 | 1,238.60 | 1,284.70 | 1,159.36 | 44,535 |
| 2021-12-29 | 1,256.60 | 1,266.40 | 1,228.00 | 1,237.70 | 1,116.95 | 44,391 |
| 2021-12-24 | 1,206.50 | 1,206.50 | 1,206.50 | 1,206.50 | 1,088.79 | 0 |
| 2021-12-23 | 1,197.50 | 1,214.44 | 1,193.40 | 1,206.50 | 1,088.79 | 76,424 |
| 2021-12-22 | 1,173.30 | 1,194.20 | 1,156.00 | 1,183.50 | 1,068.04 | 45,935 |
| 2021-12-21 | 1,186.20 | 1,188.00 | 1,159.00 | 1,182.30 | 1,066.95 | 53,644 |
| 2021-12-20 | 1,144.60 | 1,192.00 | 1,144.60 | 1,173.30 | 1,058.83 | 87,205 |
| 2021-12-17 | 1,135.30 | 1,171.00 | 1,102.20 | 1,158.70 | 1,045.66 | 71,390 |
| 2021-12-16 | 1,171.40 | 1,194.40 | 1,118.40 | 1,140.10 | 1,028.87 | 206,262 |
| 2021-12-15 | 1,118.20 | 1,157.00 | 1,118.20 | 1,132.30 | 1,021.83 | 167,049 |
| 2021-12-14 | 1,151.50 | 1,154.20 | 1,078.40 | 1,108.90 | 1,000.72 | 210,457 |
| 2021-12-13 | 1,140.00 | 1,172.80 | 1,140.00 | 1,145.20 | 1,033.47 | 362,560 |
| 2021-12-10 | 1,092.10 | 1,138.60 | 1,090.00 | 1,134.30 | 1,023.64 | 480,886 |
| 2021-12-09 | 1,071.10 | 1,140.60 | 1,067.40 | 1,114.00 | 1,005.32 | 96,619 |
| 2021-12-08 | 987.00 | 1,080.80 | 978.00 | 1,063.30 | 959.56 | 204,132 |
| 2021-12-07 | 967.40 | 999.00 | 967.40 | 985.45 | 889.31 | 108,634 |
| 2021-12-06 | 913.30 | 936.50 | 874.80 | 931.55 | 840.67 | 112,520 |
| 2021-12-03 | 940.80 | 966.60 | 917.00 | 932.30 | 841.34 | 666,935 |
| 2021-12-02 | 963.75 | 975.20 | 878.20 | 885.30 | 798.93 | 336,316 |
| 2021-12-01 | 974.05 | 997.00 | 937.60 | 988.50 | 892.06 | 228,753 |
| 2021-11-30 | 1,000.25 | 1,018.80 | 950.80 | 958.05 | 864.58 | 541,639 |
| 2021-11-29 | 974.95 | 1,024.00 | 974.60 | 1,006.05 | 907.90 | 386,442 |
| 2021-11-26 | 990.50 | 1,071.60 | 959.88 | 965.00 | 870.85 | 257,730 |
| 2021-11-25 | 1,227.40 | 1,228.80 | 995.90 | 1,032.20 | 931.50 | 428,054 |
| 2021-11-24 | 1,257.20 | 1,265.20 | 1,205.00 | 1,212.50 | 1,094.21 | 311,742 |
| 2021-11-23 | 1,331.60 | 1,350.00 | 1,248.00 | 1,257.80 | 1,135.09 | 326,278 |
| 2021-11-22 | 1,441.20 | 1,441.40 | 1,350.00 | 1,357.70 | 1,225.24 | 392,661 |
| 2021-11-19 | 1,467.20 | 1,482.60 | 1,432.40 | 1,440.40 | 1,299.87 | 248,021 |
| 2021-11-18 | 1,410.60 | 1,468.40 | 1,409.60 | 1,463.70 | 1,320.90 | 78,542 |
| 2021-11-17 | 1,389.90 | 1,411.40 | 1,335.20 | 1,405.90 | 1,268.74 | 164,424 |
| 2021-11-16 | 1,471.70 | 1,499.60 | 1,464.60 | 1,480.00 | 1,335.61 | 45,468 |
| 2021-11-15 | 1,422.50 | 1,476.80 | 1,421.80 | 1,473.80 | 1,330.02 | 63,529 |
| 2021-11-12 | 1,389.10 | 1,421.40 | 1,382.00 | 1,409.40 | 1,271.90 | 57,081 |
| 2021-11-11 | 1,372.50 | 1,393.60 | 1,338.00 | 1,385.20 | 1,250.06 | 373,785 |
| 2021-11-10 | 1,394.60 | 1,394.80 | 1,351.40 | 1,368.60 | 1,235.08 | 97,490 |
| 2021-11-09 | 1,346.00 | 1,405.40 | 1,334.80 | 1,391.10 | 1,255.38 | 84,285 |
| 2021-11-08 | 1,365.50 | 1,383.00 | 1,349.60 | 1,360.80 | 1,228.04 | 107,018 |
| 2021-11-05 | 1,400.80 | 1,413.10 | 1,357.80 | 1,413.10 | 1,275.24 | 61,328 |
| 2021-11-04 | 1,410.40 | 1,424.20 | 1,386.99 | 1,413.10 | 1,275.24 | 115,867 |
| 2021-11-03 | 1,390.30 | 1,409.00 | 1,386.00 | 1,389.70 | 1,254.12 | 45,280 |
| 2021-11-02 | 1,408.00 | 1,412.60 | 1,388.60 | 1,404.90 | 1,267.84 | 53,110 |
| 2021-11-01 | 1,390.10 | 1,422.40 | 1,367.20 | 1,405.70 | 1,268.56 | 146,675 |
| 2021-10-29 | 1,388.10 | 1,446.60 | 1,381.80 | 1,390.90 | 1,255.20 | 87,779 |
| 2021-10-28 | 1,467.40 | 1,485.00 | 1,353.40 | 1,403.40 | 1,266.48 | 540,153 |
| 2021-10-27 | 1,545.00 | 1,583.80 | 1,530.20 | 1,543.70 | 1,393.10 | 340,085 |
| 2021-10-26 | 1,511.10 | 1,565.20 | 1,510.60 | 1,556.10 | 1,404.29 | 76,015 |
| 2021-10-25 | 1,534.90 | 1,539.00 | 1,499.20 | 1,513.80 | 1,366.11 | 114,243 |
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.