Evolution Gaming Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	630.30	644.00	625.60	632.20	632.20	35,544
2026-05-05	639.50	643.00	619.80	626.13	626.13	4,833,401
2026-05-01	641.80	641.80	641.80	641.80	641.80	0
2026-04-30	634.20	642.40	632.00	641.80	641.80	103,886
2026-04-29	637.70	649.20	634.80	640.95	640.95	46,886
2026-04-28	636.50	641.80	633.20	640.18	640.18	146,189
2026-04-27	645.10	645.60	633.00	636.19	636.19	537,964
2026-04-24	618.40	646.20	615.80	645.70	645.70	369,591
2026-04-23	625.20	627.80	609.60	616.00	616.00	22,023
2026-04-22	620.90	628.40	605.00	620.10	620.10	32,314
2026-04-21	635.40	641.40	627.00	634.36	634.36	2,153,593
2026-04-20	645.90	648.20	636.60	642.48	642.48	49,067
2026-04-17	645.70	656.60	641.90	655.30	655.30	62,424
2026-04-16	631.50	647.80	629.20	640.40	640.40	43,438
2026-04-15	608.20	636.00	606.00	625.40	625.40	466,169
2026-04-14	602.60	616.00	601.00	610.41	610.41	29,871
2026-04-13	599.70	605.40	595.40	600.78	600.78	19,467
2026-04-10	603.00	608.40	599.60	603.00	603.00	21,326
2026-04-09	611.00	615.40	599.20	601.60	601.60	28,593
2026-04-08	637.00	637.00	613.60	617.40	617.40	474,186
2026-04-07	616.00	630.90	612.40	623.13	623.13	43,206
2026-04-02	598.90	608.40	598.00	598.50	598.50	34,079
2026-04-01	589.70	606.00	589.40	599.87	599.87	824,802
2026-03-31	575.50	585.20	571.60	576.34	576.34	2,244,795
2026-03-30	551.50	573.80	550.80	565.53	565.53	37,309
2026-03-27	556.10	558.60	546.60	547.80	547.80	63,208
2026-03-26	560.00	565.20	557.40	560.00	560.00	37,943
2026-03-25	582.30	588.20	567.80	573.50	573.50	882,412
2026-03-24	590.70	593.00	577.60	586.40	586.40	121,959
2026-03-23	566.10	595.00	562.00	579.77	579.77	337,067
2026-03-20	581.90	587.80	577.00	585.20	585.20	1,001,629
2026-03-19	578.00	591.00	574.40	586.60	586.60	534,104
2026-03-18	586.60	592.00	557.20	584.60	584.60	167,901
2026-03-17	589.30	595.60	587.60	591.10	591.10	113,707
2026-03-16	597.70	600.20	584.60	592.31	592.31	730,748
2026-03-13	593.60	601.80	590.40	593.60	593.60	70,732
2026-03-12	579.40	611.80	577.80	595.80	595.80	63,001
2026-03-11	574.50	578.60	570.00	574.50	574.50	41,591
2026-03-10	578.20	580.00	571.00	575.80	575.80	525,705
2026-03-09	561.20	571.20	560.40	567.42	567.42	236,216
2026-03-06	564.90	570.80	561.20	564.90	564.90	134,987
2026-03-05	550.90	562.00	550.60	558.90	558.90	890,937
2026-03-04	552.20	556.40	546.20	552.20	552.20	23,037
2026-03-03	539.80	549.80	538.60	543.05	543.05	152,281
2026-03-02	534.30	551.40	531.00	546.53	546.53	145,622
2026-02-27	552.00	555.80	540.00	552.00	552.00	155,244
2026-02-26	540.50	558.60	538.90	557.10	557.10	16,764
2026-02-25	529.00	547.20	527.00	536.00	536.00	197,123
2026-02-24	518.90	529.00	517.20	526.00	526.00	86,248
2026-02-23	530.60	532.00	515.80	515.80	515.80	220,534
2026-02-20	542.10	544.60	530.00	533.30	533.30	165,968
2026-02-19	534.90	544.60	534.40	542.50	542.50	13,848
2026-02-18	525.90	537.80	524.20	534.10	534.10	358,384
2026-02-17	520.40	530.00	517.00	523.46	523.46	12,534
2026-02-16	525.50	530.00	521.20	523.83	523.83	214,856
2026-02-13	529.00	534.60	522.40	528.80	528.80	124,270
2026-02-12	551.50	553.80	536.20	543.10	543.10	219,419
2026-02-11	576.20	576.20	557.50	559.10	559.10	183,442
2026-02-10	566.30	579.40	566.00	575.09	575.09	1,732,183
2026-02-09	560.40	565.00	545.60	563.20	563.20	179,102

← NewerPage 3 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.