Evolution Gaming Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	627.00	633.80	623.60	627.00	627.00	37,543
2025-11-04	636.70	638.80	627.40	636.70	636.70	84,007
2025-11-03	634.00	648.70	634.00	643.80	643.80	113,746
2025-10-31	645.90	649.20	635.20	638.70	638.70	16,521
2025-10-30	650.60	651.80	647.60	650.60	650.60	15,702
2025-10-29	656.40	657.80	649.40	656.40	656.40	31,910
2025-10-28	672.00	672.80	656.80	662.10	662.10	28,602
2025-10-27	673.20	678.60	671.00	673.20	673.20	74,109
2025-10-24	661.10	672.00	659.40	669.90	669.90	77,780
2025-10-23	637.50	677.20	636.20	665.00	665.00	192,590
2025-10-22	727.70	730.00	717.20	727.70	727.70	25
2025-10-21	710.70	740.00	709.20	722.80	722.80	59,421
2025-10-20	729.60	732.20	715.20	718.50	718.50	44,844
2025-10-17	715.00	727.40	714.20	725.70	725.70	37,565
2025-10-16	720.80	728.40	717.20	720.80	720.80	14,052
2025-10-15	725.60	725.60	719.00	723.20	723.20	14,965
2025-10-14	722.60	723.40	713.40	719.70	719.70	18,187
2025-10-13	715.80	724.40	711.20	715.80	715.80	21,927
2025-10-10	718.10	730.20	713.40	717.30	717.30	27,380
2025-10-09	736.40	746.00	735.80	736.40	736.40	32,291
2025-10-08	731.20	732.20	723.80	726.70	726.70	23,195
2025-10-07	748.60	748.60	729.60	737.60	737.60	30,395
2025-10-06	751.30	753.40	744.80	750.10	750.10	28,704
2025-10-03	735.50	755.00	733.00	746.60	746.60	35,933
2025-10-02	765.10	771.60	722.00	749.70	749.70	71,859
2025-10-01	766.70	771.30	763.20	765.70	765.70	98,487
2025-09-30	799.80	799.80	772.00	772.10	772.10	181,741
2025-09-29	803.20	804.40	794.20	800.20	800.20	42,256
2025-09-26	814.50	817.40	797.20	802.40	802.40	14,946
2025-09-25	817.00	820.60	802.60	816.20	816.20	27,420
2025-09-24	826.60	827.00	816.60	826.00	826.00	120,730
2025-09-23	820.90	830.80	818.60	820.90	820.90	26,736
2025-09-22	820.50	831.60	819.80	820.50	820.50	9,095
2025-09-19	809.80	824.80	802.60	822.10	822.10	438,883
2025-09-18	803.60	816.00	803.60	816.00	816.00	13,345
2025-09-17	826.20	827.80	800.20	813.30	813.30	773,533
2025-09-16	827.60	839.80	819.60	827.00	827.00	120,087
2025-09-15	807.70	830.20	804.80	819.60	819.60	117,986
2025-09-12	798.50	804.60	791.60	798.50	798.50	350,096
2025-09-11	800.40	802.40	791.80	800.40	800.40	847,041
2025-09-10	798.70	802.00	793.60	798.70	798.70	61,717
2025-09-09	798.10	811.00	797.40	809.80	809.80	22,569
2025-09-08	802.80	803.00	793.40	803.00	803.00	5,594
2025-09-05	784.20	800.60	782.80	795.80	795.80	28,583
2025-09-04	781.30	789.00	781.00	781.30	781.30	26,404
2025-09-03	791.70	796.00	785.00	791.70	791.70	10,414
2025-09-02	803.60	804.80	772.00	779.20	779.20	54,107
2025-09-01	821.50	824.00	810.40	821.30	821.30	23,199
2025-08-29	849.80	850.00	815.80	824.00	824.00	406,148
2025-08-28	853.50	859.40	848.80	853.50	853.50	9,523
2025-08-27	850.80	854.20	847.20	850.80	850.80	105,476
2025-08-26	858.40	859.40	853.20	858.40	858.40	63,362
2025-08-22	851.40	861.40	847.60	849.60	849.60	17,623
2025-08-21	857.40	859.60	852.20	857.40	857.40	7,182
2025-08-20	849.00	860.80	848.80	849.60	849.60	7,340
2025-08-19	849.00	853.80	846.80	852.50	852.50	20,230
2025-08-18	824.00	848.80	824.00	848.80	848.80	21,861
2025-08-15	829.70	830.00	823.40	829.70	829.70	14,000
2025-08-14	809.80	825.20	809.20	821.50	821.50	28,424
2025-08-13	848.00	848.60	788.00	797.70	797.70	466,224

← NewerPage 5 of 22 · 1,263 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.