Evolution Gaming Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	833.20	844.00	821.80	833.20	794.97	48,015
2025-02-18	853.10	864.60	840.80	853.10	813.95	26,851
2025-02-17	838.30	849.60	835.40	838.30	799.83	67,292
2025-02-14	840.00	853.80	831.60	852.10	813.00	271,257
2025-02-13	815.10	844.20	812.00	839.10	800.60	34,493
2025-02-12	804.90	812.60	803.40	804.90	767.97	14,780
2025-02-11	807.10	811.60	792.20	795.00	758.52	66,262
2025-02-10	792.20	817.80	790.40	808.60	771.50	17,649
2025-02-07	819.00	820.00	787.80	794.40	757.95	75,218
2025-02-06	834.40	835.80	819.00	821.90	784.18	25,813
2025-02-05	842.80	843.00	827.40	832.40	794.20	182,723
2025-02-04	836.10	847.20	820.60	835.40	797.07	96,849
2025-02-03	843.40	848.00	827.00	831.10	792.96	455,475
2025-01-31	829.30	864.80	827.40	853.50	814.33	37,623
2025-01-30	818.20	836.80	806.00	820.70	783.04	278,758
2025-01-29	883.20	891.40	878.80	883.20	842.67	295,610
2025-01-28	864.20	887.60	864.20	879.30	838.95	670,517
2025-01-27	851.00	865.40	850.40	864.00	824.35	26,406
2025-01-24	840.60	862.40	839.80	851.80	812.71	64,700
2025-01-23	825.80	837.20	808.00	825.20	787.33	57,419
2025-01-22	842.60	847.20	836.40	841.20	802.60	23,905
2025-01-21	843.60	849.40	839.60	843.60	804.89	606,956
2025-01-20	841.00	846.60	834.60	841.00	802.41	313,853
2025-01-17	849.40	853.40	832.60	836.50	798.12	49,266
2025-01-16	868.10	874.80	862.00	867.80	827.98	107,181
2025-01-15	852.70	866.00	850.20	865.20	825.50	21,813
2025-01-14	847.30	858.60	846.60	847.70	808.80	64,634
2025-01-13	841.20	846.60	834.80	841.20	802.60	207,389
2025-01-10	837.50	845.60	832.20	836.70	798.31	14,508
2025-01-09	829.10	843.20	823.20	841.20	802.60	35,511
2025-01-08	871.70	883.20	845.00	845.50	806.70	113,506
2025-01-07	897.80	897.80	874.80	878.30	838.00	59,352
2025-01-06	865.80	865.80	865.80	865.80	826.07	0
2025-01-03	865.00	878.40	863.00	865.80	826.07	25,046
2025-01-02	861.30	877.00	860.20	866.40	826.64	20,367
2024-12-31	854.30	854.30	854.30	854.30	815.10	0
2024-12-30	854.30	859.80	846.60	854.30	815.10	25,028
2024-12-27	831.50	854.40	829.20	844.70	805.94	26,844
2024-12-24	818.80	818.80	818.80	818.80	781.23	0
2024-12-23	872.40	875.00	798.60	818.80	781.23	926,701
2024-12-20	904.80	915.40	894.00	904.80	863.28	115,145
2024-12-19	907.80	919.20	907.40	907.80	866.14	19,783
2024-12-18	920.80	928.80	919.40	920.80	878.55	86,514
2024-12-17	907.20	923.20	906.00	920.40	878.17	60,709
2024-12-16	917.50	917.80	897.40	903.70	862.23	18,511
2024-12-13	931.40	936.00	916.80	931.40	888.66	24,601
2024-12-12	960.40	961.00	928.00	941.50	898.30	66,306
2024-12-11	979.25	980.00	963.00	977.60	932.74	22,314
2024-12-10	980.70	991.40	975.20	980.60	935.60	25,091
2024-12-09	972.30	983.60	971.60	973.90	929.21	56,904
2024-12-06	970.40	981.40	968.20	970.40	925.87	464,171
2024-12-05	951.70	980.80	951.00	965.10	920.81	182,594
2024-12-04	952.00	956.20	941.80	952.00	908.32	942,587
2024-12-03	956.10	962.20	945.40	948.10	904.59	22,747
2024-12-02	946.40	950.80	924.40	945.80	902.40	31,099
2024-11-29	976.15	994.20	944.80	947.20	903.74	24,728
2024-11-28	988.50	993.40	975.00	988.50	943.14	873,263
2024-11-27	988.30	991.20	984.00	988.30	942.95	7,551
2024-11-26	987.50	1,000.50	986.40	986.85	941.57	7,400
2024-11-25	986.40	995.00	983.80	986.40	941.14	744,689

← NewerPage 8 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.