Evolution Gaming Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 847.10 | 847.10 | 821.00 | 847.10 | 847.10 | 16 |
| 2026-10-15 | 797.40 | 804.00 | 795.80 | 796.60 | 796.60 | 609,144 |
| 2026-10-14 | 799.00 | 804.00 | 797.40 | 799.20 | 799.20 | 9,995 |
| 2026-10-13 | 794.00 | 805.20 | 792.00 | 800.00 | 800.00 | 8,488 |
| 2026-10-12 | 804.40 | 807.60 | 793.00 | 794.29 | 794.29 | 10,729 |
| 2026-10-09 | 847.10 | 847.10 | 799.00 | 847.10 | 847.10 | 105,168 |
| 2026-10-08 | 847.10 | 847.10 | 803.80 | 847.10 | 847.10 | 17,700 |
| 2026-10-07 | 847.10 | 847.10 | 804.20 | 847.10 | 847.10 | 111,072 |
| 2026-10-06 | 817.80 | 827.60 | 813.70 | 814.80 | 814.80 | 35,799 |
| 2026-10-05 | 814.80 | 818.40 | 805.00 | 811.60 | 811.60 | 252,207 |
| 2026-10-02 | 847.10 | 847.10 | 791.80 | 847.10 | 847.10 | 55,441 |
| 2026-10-01 | 847.10 | 847.10 | 781.60 | 847.10 | 847.10 | 19,570 |
| 2026-09-30 | 847.10 | 847.10 | 772.20 | 847.10 | 847.10 | 215,838 |
| 2026-09-29 | 791.40 | 806.60 | 787.60 | 787.60 | 787.60 | 227,875 |
| 2026-09-28 | 787.80 | 805.20 | 780.00 | 803.00 | 803.00 | 122,607 |
| 2026-09-25 | 847.10 | 847.10 | 816.90 | 847.10 | 847.10 | 67,067 |
| 2026-09-24 | 847.10 | 854.60 | 838.80 | 847.10 | 847.10 | 15,587 |
| 2026-09-23 | 847.10 | 868.30 | 847.10 | 847.10 | 847.10 | 15,816 |
| 2026-09-22 | 864.40 | 865.00 | 845.50 | 864.00 | 864.00 | 872,638 |
| 2026-09-21 | 860.00 | 866.80 | 850.00 | 865.40 | 865.40 | 63,330 |
| 2026-09-18 | 847.10 | 901.60 | 847.10 | 847.10 | 847.10 | 259,080 |
| 2026-09-17 | 847.10 | 911.00 | 847.10 | 847.10 | 847.10 | 220,094 |
| 2026-09-16 | 847.10 | 902.00 | 847.10 | 847.10 | 847.10 | 28,677 |
| 2026-09-15 | 890.80 | 895.80 | 884.00 | 891.33 | 891.33 | 16,197 |
| 2026-09-14 | 877.40 | 896.91 | 876.20 | 891.79 | 891.79 | 88,565 |
| 2026-09-11 | 847.10 | 876.40 | 847.10 | 847.10 | 847.10 | 10,155 |
| 2026-09-10 | 847.10 | 872.40 | 847.10 | 847.10 | 847.10 | 5,972 |
| 2026-09-09 | 847.10 | 865.20 | 836.40 | 847.10 | 847.10 | 34,784 |
| 2026-09-08 | 853.70 | 868.00 | 852.80 | 862.88 | 862.88 | 14,296 |
| 2026-09-07 | 842.40 | 862.88 | 840.20 | 853.51 | 853.51 | 2,369,162 |
| 2026-09-04 | 845.90 | 851.00 | 840.70 | 845.90 | 845.90 | 11,892 |
| 2026-09-03 | 827.60 | 853.40 | 826.20 | 853.10 | 853.10 | 28,728 |
| 2026-09-02 | 828.10 | 837.00 | 824.00 | 828.10 | 828.10 | 16,217 |
| 2026-09-01 | 830.30 | 836.60 | 825.20 | 829.80 | 829.80 | 8,230 |
| 2026-08-28 | 835.40 | 841.80 | 828.00 | 835.40 | 835.40 | 42,256 |
| 2026-08-27 | 830.50 | 840.40 | 824.40 | 833.00 | 833.00 | 14,440 |
| 2026-08-26 | 838.30 | 839.20 | 833.00 | 836.80 | 836.80 | 12,755 |
| 2026-08-25 | 826.20 | 840.40 | 824.20 | 837.54 | 837.54 | 29,259 |
| 2026-08-24 | 821.30 | 831.80 | 820.20 | 826.80 | 826.80 | 33,887 |
| 2026-08-21 | 804.90 | 822.82 | 804.80 | 817.40 | 817.40 | 48,696 |
| 2026-08-20 | 775.10 | 813.40 | 772.80 | 809.40 | 809.40 | 106,598 |
| 2026-08-19 | 780.10 | 783.20 | 771.00 | 780.10 | 780.10 | 22,443 |
| 2026-08-18 | 787.40 | 796.40 | 781.00 | 781.00 | 781.00 | 79,363 |
| 2026-08-17 | 772.30 | 794.60 | 767.80 | 788.67 | 788.67 | 54,373 |
| 2026-08-14 | 744.40 | 759.10 | 742.90 | 755.40 | 755.40 | 37,570 |
| 2026-08-13 | 720.40 | 738.40 | 710.80 | 733.10 | 733.10 | 38,580 |
| 2026-08-12 | 738.20 | 741.20 | 733.80 | 738.20 | 738.20 | 20,744 |
| 2026-08-11 | 741.30 | 746.80 | 737.60 | 740.56 | 740.56 | 9,532 |
| 2026-08-10 | 737.60 | 742.60 | 734.80 | 737.53 | 737.53 | 22,902 |
| 2026-08-07 | 728.20 | 738.40 | 728.20 | 728.20 | 728.20 | 10,594 |
| 2026-08-06 | 738.20 | 738.40 | 724.20 | 727.10 | 727.10 | 36,932 |
| 2026-08-05 | 739.00 | 746.00 | 730.00 | 737.60 | 737.60 | 71,671 |
| 2026-08-04 | 726.90 | 745.40 | 723.40 | 734.52 | 734.52 | 51,623 |
| 2026-08-03 | 741.10 | 742.60 | 721.00 | 731.51 | 731.51 | 16,208 |
| 2026-07-31 | 735.50 | 738.10 | 724.20 | 724.50 | 724.50 | 46,720 |
| 2026-07-30 | 749.10 | 754.40 | 735.50 | 737.20 | 737.20 | 279,012 |
| 2026-07-29 | 750.90 | 753.40 | 738.80 | 750.50 | 750.50 | 23,500 |
| 2026-07-28 | 743.50 | 746.80 | 731.40 | 745.80 | 745.80 | 97,232 |
| 2026-07-27 | 718.70 | 745.80 | 707.80 | 732.03 | 732.03 | 68,014 |
| 2026-07-24 | 688.40 | 700.00 | 686.80 | 693.50 | 693.50 | 203,156 |
Page 1 of 5 · 252 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.