Evolution Gaming Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	658.40	658.60	647.20	656.40	656.40	275,785
2025-05-16	673.00	673.40	660.00	662.90	662.90	2,034,177
2025-05-15	671.10	675.60	666.60	671.10	671.10	112,153
2025-05-14	658.00	670.80	656.20	669.30	669.30	54,187
2025-05-13	656.20	665.00	650.60	656.20	656.20	23,194
2025-05-12	642.80	662.40	642.00	661.50	661.50	2,265,555
2025-05-09	664.40	665.40	657.20	664.40	633.91	142,090
2025-05-08	656.80	666.40	655.60	656.80	626.66	50,983
2025-05-07	665.20	667.00	650.40	656.80	626.66	76,400
2025-05-06	682.20	683.20	667.40	672.00	641.16	83,081
2025-05-02	674.00	683.40	659.00	682.60	651.28	4,715,858
2025-05-01	842.20	842.20	842.20	842.20	803.55	0
2025-04-30	719.10	842.20	670.20	842.20	803.55	437,619
2025-04-29	829.90	844.40	827.00	842.20	803.55	226,758
2025-04-28	825.80	835.20	823.00	824.80	786.95	1,302,427
2025-04-25	824.00	828.60	822.20	825.40	787.52	116,001
2025-04-24	820.30	821.40	812.40	820.30	782.66	9,402
2025-04-23	827.20	838.00	820.80	827.20	789.24	109,083
2025-04-22	821.50	821.80	807.80	820.30	782.66	37,447
2025-04-17	822.50	839.20	818.20	825.60	787.72	35,562
2025-04-16	801.00	824.80	796.80	824.00	786.19	30,505
2025-04-15	797.50	805.60	795.40	797.50	760.90	21,697
2025-04-14	796.90	799.60	790.20	796.90	760.33	380,178
2025-04-11	795.00	796.60	774.60	782.50	746.59	16,294
2025-04-10	777.80	787.80	770.20	777.80	742.11	64,315
2025-04-09	739.00	751.40	727.60	745.20	711.00	72,862
2025-04-08	731.80	760.00	725.40	753.20	718.64	52,500
2025-04-07	702.90	752.60	688.40	721.00	687.92	69,188
2025-04-04	740.50	746.80	722.40	729.00	695.55	19,874
2025-04-03	733.10	756.60	723.00	743.10	709.00	24,233
2025-04-02	744.40	746.60	730.60	733.10	699.46	87,483
2025-04-01	741.10	746.20	715.20	739.40	705.47	468,496
2025-03-31	745.60	750.80	734.20	745.60	711.39	110,792
2025-03-28	768.40	769.40	751.20	754.00	719.40	36,408
2025-03-27	774.90	777.20	767.80	772.90	737.43	40,184
2025-03-26	803.00	804.00	778.00	790.70	754.42	577,762
2025-03-25	802.20	803.80	790.80	802.20	765.39	10,680
2025-03-24	790.70	802.20	783.20	802.20	765.39	12,674
2025-03-21	791.10	796.60	782.40	791.10	754.80	19,177
2025-03-20	794.40	804.00	792.00	795.80	759.28	340,316
2025-03-19	797.90	805.80	794.60	797.90	761.29	106,191
2025-03-18	801.00	807.40	794.40	800.00	763.29	291,168
2025-03-17	796.70	799.40	795.00	796.70	760.14	29,785
2025-03-14	793.40	799.40	792.80	793.40	756.99	34,973
2025-03-13	795.00	799.70	787.00	793.80	757.37	23,131
2025-03-12	783.70	804.60	782.60	795.20	758.71	39,519
2025-03-11	806.20	806.20	779.80	783.50	747.55	46,985
2025-03-10	800.60	814.80	796.00	812.70	775.41	100,008
2025-03-07	804.70	809.60	797.00	809.20	772.07	70,500
2025-03-06	819.80	820.80	801.60	806.50	769.49	34,679
2025-03-05	824.40	833.40	815.20	824.40	786.57	75,732
2025-03-04	821.90	827.40	814.60	821.90	784.18	45,065
2025-03-03	824.80	837.40	823.80	836.90	798.50	331,880
2025-02-28	816.00	825.60	812.20	816.00	778.56	39,475
2025-02-27	827.40	833.60	817.80	827.40	789.43	39,005
2025-02-26	825.60	838.80	825.40	838.10	799.64	56,182
2025-02-25	811.20	830.80	811.20	822.70	784.95	28,959
2025-02-24	822.70	825.20	809.80	810.40	773.21	29,054
2025-02-21	834.60	835.40	820.80	822.10	784.38	17,400
2025-02-20	830.70	836.60	828.80	832.40	794.20	16,034

← NewerPage 7 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.