Evolution Gaming Group AB historical data

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

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

← NewerPage 4 of 22 · 1,266 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.