Evolution Gaming Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 983.05 | 987.60 | 975.20 | 983.05 | 937.94 | 94,713 |
| 2024-11-21 | 974.90 | 981.40 | 970.60 | 975.70 | 930.93 | 9,284 |
| 2024-11-20 | 987.85 | 990.80 | 978.40 | 987.85 | 942.52 | 318,709 |
| 2024-11-19 | 993.85 | 1,001.00 | 977.00 | 978.70 | 933.79 | 766,751 |
| 2024-11-18 | 1,004.90 | 1,006.00 | 979.00 | 989.40 | 944.00 | 74,882 |
| 2024-11-15 | 997.10 | 1,014.50 | 996.00 | 1,011.45 | 965.04 | 54,113 |
| 2024-11-14 | 976.80 | 997.20 | 971.40 | 990.85 | 945.38 | 15,382 |
| 2024-11-13 | 978.70 | 987.60 | 975.80 | 978.70 | 933.79 | 20,408 |
| 2024-11-12 | 971.00 | 979.40 | 960.20 | 969.20 | 924.73 | 378,281 |
| 2024-11-11 | 983.60 | 986.85 | 973.20 | 986.85 | 941.57 | 11,368 |
| 2024-11-08 | 992.60 | 992.60 | 974.40 | 980.15 | 935.17 | 7,012 |
| 2024-11-07 | 984.40 | 995.80 | 981.20 | 984.40 | 939.23 | 547,775 |
| 2024-11-06 | 999.20 | 1,017.00 | 983.80 | 998.10 | 952.30 | 13,569 |
| 2024-11-05 | 1,003.00 | 1,007.00 | 995.00 | 1,002.00 | 956.02 | 16,839 |
| 2024-11-04 | 1,005.10 | 1,008.00 | 998.40 | 1,005.10 | 958.98 | 385,583 |
| 2024-11-01 | 1,009.00 | 1,027.50 | 1,000.10 | 1,000.10 | 954.21 | 218,660 |
| 2024-10-31 | 1,003.55 | 1,011.50 | 996.40 | 1,000.10 | 954.21 | 21,704 |
| 2024-10-30 | 1,007.45 | 1,013.00 | 998.80 | 1,007.45 | 961.22 | 255,519 |
| 2024-10-29 | 1,039.25 | 1,039.50 | 1,009.00 | 1,023.95 | 976.96 | 24,249 |
| 2024-10-28 | 1,049.00 | 1,051.50 | 1,038.50 | 1,049.00 | 1,000.86 | 1,685,621 |
| 2024-10-25 | 1,082.00 | 1,099.50 | 1,044.50 | 1,048.50 | 1,000.39 | 24,500 |
| 2024-10-24 | 1,018.15 | 1,096.00 | 1,003.00 | 1,077.75 | 1,028.29 | 285,221 |
| 2024-10-23 | 941.10 | 954.40 | 938.60 | 940.90 | 897.72 | 1,008,404 |
| 2024-10-22 | 946.60 | 948.00 | 936.80 | 946.60 | 903.16 | 283,170 |
| 2024-10-21 | 959.10 | 970.80 | 942.80 | 944.80 | 901.45 | 7,420 |
| 2024-10-18 | 952.60 | 969.40 | 948.20 | 952.80 | 909.08 | 371,568 |
| 2024-10-17 | 963.00 | 967.00 | 942.20 | 948.50 | 904.98 | 63,152 |
| 2024-10-16 | 938.40 | 963.00 | 938.20 | 952.20 | 908.51 | 268,219 |
| 2024-10-15 | 948.70 | 957.20 | 940.20 | 952.60 | 908.89 | 37,417 |
| 2024-10-14 | 968.00 | 968.00 | 940.00 | 953.00 | 909.27 | 24,399 |
| 2024-10-11 | 965.70 | 975.80 | 962.80 | 965.70 | 921.39 | 14,468 |
| 2024-10-10 | 962.60 | 965.00 | 949.10 | 958.50 | 914.52 | 675,824 |
| 2024-10-09 | 976.25 | 979.40 | 954.00 | 961.80 | 917.67 | 70,458 |
| 2024-10-08 | 982.50 | 1,001.50 | 974.60 | 982.50 | 937.42 | 198,459 |
| 2024-10-07 | 1,002.45 | 1,003.00 | 978.00 | 987.05 | 941.76 | 22,057 |
| 2024-10-04 | 990.75 | 1,002.50 | 990.00 | 990.75 | 945.29 | 13,848 |
| 2024-10-03 | 990.40 | 995.40 | 981.60 | 990.40 | 944.95 | 52,723 |
| 2024-10-02 | 996.65 | 1,001.00 | 982.80 | 996.65 | 950.92 | 181,711 |
| 2024-10-01 | 1,003.45 | 1,008.50 | 993.80 | 1,003.45 | 957.40 | 96,372 |
| 2024-09-30 | 1,016.80 | 1,032.50 | 998.00 | 1,001.00 | 955.07 | 10,856 |
| 2024-09-27 | 1,008.80 | 1,020.00 | 1,007.00 | 1,008.35 | 962.08 | 237,017 |
| 2024-09-26 | 1,009.80 | 1,023.50 | 1,008.00 | 1,009.80 | 963.46 | 239,038 |
| 2024-09-25 | 993.20 | 1,007.55 | 987.60 | 1,007.55 | 961.32 | 41,563 |
| 2024-09-24 | 1,004.00 | 1,008.50 | 986.05 | 986.05 | 940.80 | 1,528,790 |
| 2024-09-23 | 1,001.00 | 1,009.00 | 998.00 | 1,001.65 | 955.69 | 32,064 |
| 2024-09-20 | 1,010.35 | 1,030.50 | 996.80 | 1,010.45 | 964.08 | 100,248 |
| 2024-09-19 | 1,011.25 | 1,021.00 | 1,006.25 | 1,012.80 | 966.33 | 40,882 |
| 2024-09-18 | 1,005.90 | 1,006.00 | 998.40 | 1,005.90 | 959.74 | 135,580 |
| 2024-09-17 | 1,001.20 | 1,009.50 | 1,000.50 | 1,001.20 | 955.26 | 31,946 |
| 2024-09-16 | 1,008.00 | 1,015.00 | 1,001.00 | 1,006.90 | 960.70 | 275,999 |
| 2024-09-13 | 1,011.45 | 1,017.50 | 1,008.50 | 1,012.80 | 966.33 | 9,723 |
| 2024-09-12 | 1,018.05 | 1,021.00 | 1,006.00 | 1,018.05 | 971.33 | 142,574 |
| 2024-09-11 | 1,001.00 | 1,019.00 | 1,001.00 | 1,013.80 | 967.28 | 17,227 |
| 2024-09-10 | 1,007.90 | 1,012.50 | 993.60 | 1,006.00 | 959.84 | 15,184 |
| 2024-09-09 | 1,005.90 | 1,016.00 | 1,002.50 | 1,005.90 | 959.74 | 9,614 |
| 2024-09-06 | 1,011.90 | 1,014.00 | 993.80 | 996.65 | 950.92 | 9,747 |
| 2024-09-05 | 1,015.70 | 1,021.00 | 1,008.00 | 1,015.70 | 969.09 | 12,122 |
| 2024-09-04 | 1,018.15 | 1,022.50 | 1,009.50 | 1,018.15 | 971.43 | 26,307 |
| 2024-09-03 | 1,056.25 | 1,062.00 | 1,040.00 | 1,056.25 | 1,007.78 | 7,840 |
| 2024-09-02 | 1,064.00 | 1,065.00 | 1,046.00 | 1,047.50 | 999.43 | 7,841 |
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.