Evolution Gaming Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	824.00	848.80	824.00	848.80	848.80	21,861
2025-08-15	829.70	830.00	823.40	829.70	829.70	14,000
2025-08-14	809.80	825.20	809.20	821.50	821.50	28,424
2025-08-13	848.00	848.60	788.00	797.70	797.70	466,224
2025-08-12	881.20	887.60	878.60	881.20	881.20	1,308,902
2025-08-11	876.90	880.40	876.60	878.30	878.30	7,703
2025-08-08	874.20	879.00	872.60	874.20	874.20	19,253
2025-08-07	866.20	877.80	865.80	866.20	866.20	21,841
2025-08-06	868.30	868.80	863.60	868.30	868.30	8,572
2025-08-05	863.70	868.80	863.00	863.70	863.70	896,117
2025-08-04	869.70	870.80	857.40	869.70	869.70	18,089
2025-08-01	867.20	870.20	857.60	867.20	867.20	45,137
2025-07-31	880.80	882.00	870.60	880.80	880.80	34,042
2025-07-30	874.20	881.40	872.60	874.20	874.20	24,297
2025-07-29	875.60	885.80	875.40	875.60	875.60	22,478
2025-07-28	884.20	884.20	870.20	882.00	882.00	10,787
2025-07-25	856.00	871.40	855.40	868.70	868.70	103,568
2025-07-24	854.10	861.40	852.20	854.10	854.10	228,229
2025-07-23	843.80	848.80	842.60	843.80	843.80	26,668
2025-07-22	833.20	841.70	829.20	833.20	833.20	19,629
2025-07-21	844.30	844.80	830.40	830.90	830.90	84,170
2025-07-18	835.60	844.60	831.40	835.60	835.60	40,309
2025-07-17	808.40	833.20	808.40	828.30	828.30	132,852
2025-07-16	769.60	779.00	768.20	769.60	769.60	27,080
2025-07-15	770.80	775.60	770.20	770.80	770.80	18,922
2025-07-14	763.80	767.60	760.20	763.80	763.80	39,223
2025-07-11	769.60	777.80	768.60	770.00	770.00	75,936
2025-07-10	768.40	772.60	759.60	768.40	768.40	173,840
2025-07-09	758.30	770.30	758.20	769.40	769.40	24,400
2025-07-08	751.10	757.20	748.20	751.10	751.10	53,751
2025-07-07	758.50	760.00	750.40	758.50	758.50	100,226
2025-07-04	766.10	767.20	757.20	767.10	767.10	11,169
2025-07-03	777.60	778.60	763.40	765.90	765.90	65,342
2025-07-02	766.50	775.60	759.60	766.50	766.50	62,536
2025-07-01	754.60	766.00	752.00	765.50	765.50	61,655
2025-06-30	750.30	756.60	748.40	748.50	748.50	117,836
2025-06-27	735.10	746.80	734.20	745.60	745.60	29,233
2025-06-26	728.00	733.40	724.40	728.20	728.20	30,842
2025-06-25	719.50	725.00	716.00	719.50	719.50	142,724
2025-06-24	713.20	722.20	711.40	714.60	714.60	77,860
2025-06-23	699.00	707.60	691.60	691.80	691.80	63,936
2025-06-20	704.60	704.60	704.60	704.60	704.60	0
2025-06-19	704.60	708.80	698.20	704.60	704.60	517,531
2025-06-18	720.60	723.40	705.20	707.80	707.80	137,006
2025-06-17	725.90	735.00	714.00	714.00	714.00	82,079
2025-06-16	693.90	732.60	690.80	724.90	724.90	349,595
2025-06-13	668.70	676.00	666.00	668.10	668.10	273,951
2025-06-12	669.90	676.80	667.20	669.90	669.90	84,317
2025-06-11	664.20	679.80	662.80	674.40	674.40	48,155
2025-06-10	656.60	663.20	655.00	656.60	656.60	30,399
2025-06-09	651.60	661.60	651.60	654.70	654.70	10,654
2025-06-06	653.90	653.90	653.90	653.90	653.90	0
2025-06-05	652.30	654.60	648.00	653.90	653.90	143,074
2025-06-04	648.60	653.60	647.80	648.60	648.60	24,294
2025-06-03	647.50	650.40	643.30	648.60	648.60	41,591
2025-06-02	650.20	652.10	645.00	648.80	648.80	18,208
2025-05-30	653.30	661.80	650.60	653.30	653.30	1,223,330
2025-05-29	657.80	657.80	657.80	657.80	657.80	0
2025-05-28	658.80	660.00	649.80	657.80	657.80	962,175
2025-05-27	648.20	658.60	647.80	657.80	657.80	6,142

← NewerPage 6 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.