EVO.ST - Evolution Gaming Group AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 2019203.00206.00199.80203.00203.00176,056
Oct 10, 2019200.50204.50198.40202.50202.50299,349
Oct 09, 2019200.50201.50196.60200.50200.50207,647
Oct 08, 2019196.00205.50195.80199.40199.40371,824
Oct 07, 2019188.20194.00187.80193.40193.40177,192
Oct 04, 2019189.60191.40186.40188.20188.20257,098
Oct 03, 2019187.00191.20186.60189.60189.60236,265
Oct 02, 2019190.20193.80185.00189.00189.00193,558
Oct 01, 2019193.60197.60190.40191.60191.60193,231
Sep 30, 2019196.60196.60193.40193.60193.60179,124
Sep 27, 2019197.80198.00195.20196.40196.40116,644
Sep 26, 2019195.60199.20195.40196.20196.20164,529
Sep 25, 2019196.00196.00191.40195.40195.40218,816
Sep 24, 2019195.00199.00194.20197.00197.00281,375
Sep 23, 2019200.50200.50195.00195.00195.00294,671
Sep 20, 2019199.00200.50197.20200.00200.00250,374
Sep 19, 2019202.00202.50195.00198.20198.20254,104
Sep 18, 2019193.80202.00193.00201.50201.50946,744
Sep 17, 2019191.60193.40190.40193.40193.40132,329
Sep 16, 2019194.80195.00190.60193.20193.20200,709
Sep 13, 2019192.20198.40192.20194.60194.60238,395
Sep 12, 2019193.20194.20189.60190.00190.00276,466
Sep 11, 2019196.40199.00192.40193.20193.20270,276
Sep 10, 2019195.20196.20191.60195.60195.60311,375
Sep 09, 2019203.50204.50195.00195.60195.60249,633
Sep 06, 2019205.00208.00200.50203.50203.50342,362
Sep 05, 2019195.80206.50195.00205.00205.00664,073
Sep 04, 2019188.20194.00188.20192.00192.00263,120
Sep 03, 2019187.40189.40186.00188.60188.60254,308
Sep 02, 2019184.00189.60182.60187.60187.60288,437
Aug 30, 2019185.80187.20183.80184.20184.20283,751
Aug 29, 2019183.20185.60182.20184.80184.80230,102
Aug 28, 2019181.80183.00179.20182.60182.60279,439
Aug 27, 2019182.00183.00180.00182.00182.00351,089
Aug 26, 2019177.20182.20175.20181.00181.00316,786
Aug 23, 2019178.40184.80177.60178.00178.00605,006
Aug 22, 2019179.20179.40176.20178.20178.20523,163
Aug 21, 2019177.40181.20172.40178.60178.60352,488
Aug 20, 2019177.80180.80176.20177.40177.40392,277
Aug 19, 2019174.80179.20173.80177.20177.20481,684
Aug 16, 2019170.00174.80169.80172.40172.40525,080
Aug 15, 2019173.40174.40168.00170.00170.00533,598
Aug 14, 2019182.40183.00173.00173.60173.60365,769
Aug 13, 2019181.20183.20179.60180.80180.80492,503
Aug 12, 2019181.80182.60177.20178.40178.40493,684
Aug 09, 2019183.40185.20180.80181.60181.60578,236
Aug 08, 2019186.40187.80180.80183.00183.001,145,143
Aug 07, 2019192.20193.80184.00185.00185.00710,205
Aug 06, 2019195.20196.20190.40190.40190.40662,659
Aug 02, 2019205.50206.00199.40205.00205.00521,672
Aug 01, 2019210.50211.00205.00210.00210.00382,946
Jul 31, 2019212.00215.00209.50211.00211.00414,480
Jul 30, 2019218.00218.00211.00212.00212.00376,916
Jul 29, 2019216.50220.50214.00216.50216.50149,828
Jul 26, 2019214.00218.00212.50217.00217.00276,591
Jul 25, 2019226.50226.50215.00216.00216.00454,711
Jul 24, 2019227.00227.50223.00225.00225.00412,990
Jul 23, 2019227.00230.00224.00226.50226.50533,092
Jul 22, 2019221.00226.50214.50225.00225.00688,651
Jul 19, 2019215.00232.00209.50220.50220.501,744,317
Jul 18, 2019194.60196.80188.60196.60196.60350,418
Jul 17, 2019193.20194.40190.60193.80193.80260,146
Jul 16, 2019194.40198.40192.40193.00193.00277,611
Jul 15, 2019191.40193.60187.40193.20193.20230,969
Jul 12, 2019190.20194.00188.80190.80190.80201,558
Jul 11, 2019197.60203.00187.60189.80189.80348,930
Jul 10, 2019194.40198.80193.20197.00197.00213,131
Jul 09, 2019194.20195.20192.80194.00194.00145,564
Jul 08, 2019193.00196.40192.00194.00194.00134,394
Jul 05, 2019192.60194.80191.20192.80192.80111,682
Jul 04, 2019193.20193.40190.20192.60192.60121,745
Jul 03, 2019193.60198.00191.00192.00192.00374,283
Jul 02, 2019189.20190.00187.20189.40189.40172,280
Jul 01, 2019184.80191.20184.60188.40188.40225,880
Jun 28, 2019183.80186.60182.80183.80183.80179,834
Jun 27, 2019184.00189.40182.20184.00184.00352,201
Jun 26, 2019182.00184.40178.80183.60183.60286,400
Jun 25, 2019176.40181.40175.00179.40179.40283,326
Jun 24, 2019172.40178.40171.00176.40176.40299,854
Jun 20, 2019179.20181.00173.40175.20175.20667,083
Jun 19, 2019182.40184.80178.40179.00179.00219,791
Jun 18, 2019181.40184.00178.20182.40182.40303,571
Jun 14, 2019185.00186.00182.40184.00184.00216,355
Jun 13, 2019185.00188.00184.00184.60184.60245,440
Jun 12, 2019188.80189.60184.00186.20186.20296,156
Jun 11, 2019189.60190.60186.40189.20189.20289,234
Jun 07, 2019189.00194.00189.00190.20190.20360,187
Jun 05, 2019189.00190.80185.60186.60186.60185,555
Jun 04, 2019185.00191.20179.60187.80187.80257,656
Jun 03, 2019180.00183.40178.60182.00182.00222,224
May 31, 2019181.60183.80178.00180.60180.601,654,926
May 29, 2019184.00185.60178.80181.60181.60107,680
May 28, 2019184.00186.00183.00184.60184.60213,867
May 27, 2019188.00188.00181.00183.40183.40115,609
May 24, 2019182.50187.10181.70185.58185.58261,120
May 23, 2019189.00189.00178.40182.50182.50225,093
May 23, 20191/5 Stock Split
May 22, 2019189.24189.80183.00184.68184.68239,650
May 21, 2019182.20186.56181.00186.52186.52425,980
May 20, 2019181.60184.92179.48179.80179.80402,685
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...