Evolution Gaming Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 576.60 | 577.40 | 564.20 | 569.00 | 569.00 | 489,418 |
| 2026-01-30 | 585.60 | 586.20 | 578.20 | 585.60 | 585.60 | 596,336 |
| 2026-01-29 | 584.00 | 592.70 | 583.40 | 587.40 | 587.40 | 211,121 |
| 2026-01-28 | 588.10 | 592.00 | 583.60 | 588.10 | 588.10 | 16,780 |
| 2026-01-27 | 590.70 | 594.00 | 587.80 | 591.36 | 591.36 | 37,850 |
| 2026-01-26 | 591.50 | 594.00 | 587.80 | 589.90 | 589.90 | 18,128 |
| 2026-01-23 | 588.30 | 595.60 | 587.00 | 588.10 | 588.10 | 44,902 |
| 2026-01-22 | 594.80 | 596.20 | 585.20 | 586.00 | 586.00 | 34,199 |
| 2026-01-21 | 588.10 | 595.20 | 583.80 | 590.50 | 590.50 | 32,608 |
| 2026-01-20 | 589.10 | 597.80 | 586.20 | 588.50 | 588.50 | 33,527 |
| 2026-01-19 | 594.80 | 594.80 | 587.00 | 593.80 | 593.80 | 22,674 |
| 2026-01-16 | 603.20 | 604.40 | 591.00 | 594.20 | 594.20 | 70,059 |
| 2026-01-15 | 585.80 | 605.40 | 582.00 | 603.20 | 603.20 | 844,691 |
| 2026-01-14 | 596.50 | 602.20 | 585.80 | 596.10 | 596.10 | 25,591 |
| 2026-01-13 | 620.70 | 623.80 | 611.40 | 611.40 | 611.40 | 46,685 |
| 2026-01-12 | 621.90 | 623.60 | 615.80 | 621.90 | 621.90 | 8,216 |
| 2026-01-09 | 616.20 | 627.00 | 616.00 | 625.00 | 625.00 | 6,072 |
| 2026-01-08 | 617.00 | 618.00 | 604.20 | 616.60 | 616.60 | 19,574 |
| 2026-01-07 | 617.00 | 623.00 | 607.00 | 620.90 | 620.90 | 93,198 |
| 2026-01-06 | 623.30 | 623.30 | 623.30 | 623.30 | 623.30 | 0 |
| 2026-01-05 | 622.70 | 623.60 | 614.20 | 623.30 | 623.30 | 13,515 |
| 2026-01-02 | 632.20 | 637.20 | 622.00 | 623.30 | 623.30 | 22,837 |
| 2025-12-31 | 625.60 | 625.60 | 625.60 | 625.60 | 625.60 | 0 |
| 2025-12-30 | 625.60 | 631.20 | 625.10 | 625.60 | 625.60 | 79,588 |
| 2025-12-29 | 621.10 | 634.20 | 620.40 | 630.30 | 630.30 | 36,193 |
| 2025-12-24 | 620.10 | 620.10 | 620.10 | 620.10 | 620.10 | 0 |
| 2025-12-23 | 623.30 | 626.60 | 620.10 | 620.10 | 620.10 | 15,913 |
| 2025-12-22 | 625.40 | 625.80 | 617.80 | 625.40 | 625.40 | 28,807 |
| 2025-12-19 | 623.30 | 628.20 | 621.40 | 623.30 | 623.30 | 12,720 |
| 2025-12-18 | 618.00 | 625.60 | 613.80 | 625.60 | 625.60 | 52,862 |
| 2025-12-17 | 636.10 | 637.00 | 633.00 | 635.80 | 635.80 | 27,280 |
| 2025-12-16 | 633.80 | 638.00 | 628.80 | 633.80 | 633.80 | 42,620 |
| 2025-12-15 | 630.00 | 637.80 | 630.00 | 630.10 | 630.10 | 64,991 |
| 2025-12-12 | 629.10 | 638.00 | 625.40 | 629.10 | 629.10 | 48,580 |
| 2025-12-11 | 614.90 | 629.40 | 611.80 | 621.30 | 621.30 | 72,980 |
| 2025-12-10 | 634.60 | 636.20 | 628.40 | 633.80 | 633.80 | 27,350 |
| 2025-12-09 | 629.50 | 637.40 | 628.00 | 629.70 | 629.70 | 38,976 |
| 2025-12-08 | 620.70 | 629.00 | 615.60 | 620.70 | 620.70 | 106,392 |
| 2025-12-05 | 622.50 | 632.40 | 621.70 | 622.30 | 622.30 | 14,300 |
| 2025-12-04 | 631.10 | 635.00 | 621.70 | 621.70 | 621.70 | 14,260 |
| 2025-12-03 | 641.20 | 641.80 | 629.40 | 631.50 | 631.50 | 15,652 |
| 2025-12-02 | 645.70 | 646.40 | 638.20 | 645.70 | 645.70 | 23,205 |
| 2025-12-01 | 645.10 | 653.40 | 641.60 | 645.10 | 645.10 | 242,736 |
| 2025-11-28 | 652.30 | 653.80 | 645.20 | 652.30 | 652.30 | 29,846 |
| 2025-11-27 | 639.10 | 657.00 | 638.80 | 648.20 | 648.20 | 8,439 |
| 2025-11-26 | 640.80 | 644.00 | 632.60 | 639.70 | 639.70 | 39,864 |
| 2025-11-25 | 618.80 | 638.60 | 616.80 | 636.90 | 636.90 | 598,188 |
| 2025-11-24 | 635.00 | 638.01 | 630.00 | 635.00 | 635.00 | 63,030 |
| 2025-11-21 | 618.40 | 633.40 | 617.00 | 627.40 | 627.40 | 11,787 |
| 2025-11-20 | 631.10 | 631.40 | 623.00 | 630.90 | 630.90 | 25,918 |
| 2025-11-19 | 616.80 | 634.80 | 616.60 | 626.00 | 626.00 | 68,222 |
| 2025-11-18 | 616.20 | 624.00 | 615.40 | 616.20 | 616.20 | 58,133 |
| 2025-11-17 | 634.20 | 635.60 | 622.60 | 624.80 | 624.80 | 13,005 |
| 2025-11-14 | 638.70 | 639.20 | 630.20 | 638.70 | 638.70 | 11,339 |
| 2025-11-13 | 651.00 | 651.20 | 642.20 | 651.00 | 651.00 | 381,343 |
| 2025-11-12 | 651.60 | 654.00 | 645.80 | 651.60 | 651.60 | 12,796 |
| 2025-11-11 | 647.70 | 652.20 | 646.60 | 647.30 | 647.30 | 12,154 |
| 2025-11-10 | 646.10 | 647.40 | 639.60 | 643.40 | 643.40 | 12,008 |
| 2025-11-07 | 629.10 | 634.20 | 620.60 | 629.10 | 629.10 | 55,515 |
| 2025-11-06 | 628.90 | 630.40 | 621.80 | 628.90 | 628.90 | 78,261 |
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.