Other OTC - Delayed Quote USD

Evolution AB (publ) (EVVTY)

113.90 -2.40 (-2.06%)
At close: April 25 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 114.09 115.33 112.04 113.90 113.90 45,800
Apr 24, 2024 115.12 116.78 114.57 116.30 116.30 75,700
Apr 23, 2024 120.99 124.27 120.98 124.10 124.10 28,300
Apr 22, 2024 118.78 119.82 117.82 119.07 119.07 19,400
Apr 19, 2024 117.35 118.06 116.74 116.74 116.74 41,800
Apr 18, 2024 117.77 119.31 116.99 117.49 117.49 16,100
Apr 17, 2024 120.08 120.08 118.00 118.52 118.52 11,300
Apr 16, 2024 118.68 119.76 118.08 118.91 118.91 23,400
Apr 15, 2024 122.14 122.36 119.66 120.15 120.15 15,600
Apr 12, 2024 119.01 119.68 118.35 118.50 118.50 22,900
Apr 11, 2024 121.00 121.71 119.27 121.70 121.70 18,600
Apr 10, 2024 121.49 123.27 120.40 120.65 120.65 20,800
Apr 9, 2024 124.29 124.61 121.99 123.01 123.01 11,400
Apr 8, 2024 123.18 123.68 122.55 123.37 123.37 14,000
Apr 5, 2024 120.58 122.18 120.33 121.48 121.48 21,600
Apr 4, 2024 122.95 123.33 120.51 120.51 120.51 14,200
Apr 3, 2024 119.94 122.68 119.89 122.25 122.25 15,200
Apr 2, 2024 121.00 121.28 119.66 120.32 120.32 46,100
Apr 1, 2024 126.00 128.50 122.86 123.92 123.92 21,000
Mar 28, 2024 126.00 127.35 122.50 124.53 124.53 11,200
Mar 27, 2024 123.72 123.86 122.20 122.58 122.58 29,300
Mar 26, 2024 123.05 124.60 121.72 123.65 123.65 31,500
Mar 25, 2024 120.04 122.61 119.88 121.90 121.90 49,200
Mar 22, 2024 127.91 127.91 116.97 118.07 118.07 97,200
Mar 21, 2024 131.89 132.16 130.77 130.90 130.90 13,000
Mar 20, 2024 130.65 131.88 129.50 131.88 131.88 18,700
Mar 19, 2024 131.48 132.29 130.76 131.35 131.35 14,800
Mar 18, 2024 131.60 131.90 130.51 130.52 130.52 14,400
Mar 15, 2024 133.38 133.74 131.61 132.20 132.20 16,100
Mar 14, 2024 133.68 133.83 131.79 132.70 132.70 10,900
Mar 13, 2024 134.47 134.71 133.35 133.96 133.96 11,700
Mar 12, 2024 131.62 134.29 131.09 134.29 134.29 23,600
Mar 11, 2024 128.06 128.52 127.25 128.05 128.05 14,100
Mar 8, 2024 129.63 129.89 128.01 128.52 128.52 15,600
Mar 7, 2024 127.30 128.05 126.93 128.05 128.05 23,900
Mar 6, 2024 128.09 129.10 127.90 128.81 128.81 19,900
Mar 5, 2024 127.50 128.50 126.44 126.77 126.77 21,000
Mar 4, 2024 128.48 129.18 128.31 128.84 128.84 37,300
Mar 1, 2024 130.00 130.63 129.40 130.04 130.04 22,800
Feb 29, 2024 130.32 131.06 128.70 129.61 129.61 19,200
Feb 28, 2024 130.71 130.77 129.61 129.75 129.75 15,500
Feb 27, 2024 130.91 132.19 130.79 132.02 132.02 29,700
Feb 26, 2024 131.75 132.30 131.17 132.30 132.30 27,900
Feb 23, 2024 131.18 131.67 130.39 130.92 130.92 10,100
Feb 22, 2024 129.46 131.01 129.34 130.52 130.52 18,600
Feb 21, 2024 128.81 129.31 128.32 128.81 128.81 63,500
Feb 20, 2024 130.67 132.48 129.32 130.19 130.19 35,400
Feb 16, 2024 125.26 125.96 124.96 124.98 124.98 27,900
Feb 15, 2024 124.64 125.65 124.51 125.15 125.15 28,500
Feb 14, 2024 123.61 125.23 123.21 124.84 124.84 15,400
Feb 13, 2024 121.06 122.90 121.06 121.88 121.88 17,900
Feb 12, 2024 125.92 126.14 125.17 125.85 125.85 29,100
Feb 9, 2024 125.35 126.25 124.92 126.15 126.15 15,900
Feb 8, 2024 122.34 123.22 122.24 122.95 122.95 12,400
Feb 7, 2024 121.59 122.61 121.43 122.55 122.55 23,700
Feb 6, 2024 122.03 122.75 121.53 122.75 122.75 24,600
Feb 5, 2024 120.95 122.19 120.05 122.03 122.03 50,700
Feb 2, 2024 123.04 123.04 121.37 121.41 121.41 32,100
Feb 1, 2024 124.35 126.00 123.65 125.18 125.18 53,600
Jan 31, 2024 118.69 119.31 117.04 117.65 117.65 35,400
Jan 30, 2024 117.87 118.11 116.66 117.24 117.24 34,700
Jan 29, 2024 116.01 117.51 115.84 117.09 117.09 124,900
Jan 26, 2024 117.17 117.47 116.28 116.62 116.62 25,600
Jan 25, 2024 116.72 116.72 115.78 116.17 116.17 103,600
Jan 24, 2024 118.69 119.04 117.25 117.49 117.49 412,400
Jan 23, 2024 116.99 117.97 116.95 117.97 117.97 83,900
Jan 22, 2024 115.95 116.95 115.76 115.90 115.90 40,400
Jan 19, 2024 114.78 114.79 113.61 114.77 114.77 21,400
Jan 18, 2024 114.85 115.39 114.19 114.79 114.79 29,700
Jan 17, 2024 110.22 111.26 109.72 111.26 111.26 26,800
Jan 16, 2024 109.91 111.08 109.62 110.71 110.71 41,900
Jan 12, 2024 112.36 112.45 110.59 110.77 110.77 27,800
Jan 11, 2024 114.12 114.66 112.49 114.32 114.32 34,200
Jan 10, 2024 113.93 115.17 113.68 114.70 114.70 31,500
Jan 9, 2024 113.84 115.19 113.79 115.17 115.17 32,600
Jan 8, 2024 113.38 115.70 113.32 115.70 115.70 74,300
Jan 5, 2024 114.89 115.16 113.40 113.80 113.80 36,900
Jan 4, 2024 114.72 116.19 114.56 115.80 115.80 70,400
Jan 3, 2024 116.29 117.17 115.59 116.69 116.69 12,700
Jan 2, 2024 118.93 118.97 117.54 117.60 117.60 33,200
Dec 29, 2023 120.09 120.54 119.19 119.41 119.41 13,800
Dec 28, 2023 120.38 121.06 119.89 119.89 119.89 24,500
Dec 27, 2023 120.00 121.32 119.86 120.58 120.58 19,800
Dec 26, 2023 117.97 120.23 117.21 120.13 120.13 23,900
Dec 22, 2023 119.61 119.98 118.48 119.36 119.36 27,100
Dec 21, 2023 118.60 119.63 117.83 119.21 119.21 68,700
Dec 20, 2023 118.28 119.25 116.81 117.49 117.49 34,800
Dec 19, 2023 117.64 118.75 117.51 118.75 118.75 62,600
Dec 18, 2023 116.03 116.98 115.28 116.96 116.96 160,500
Dec 15, 2023 115.65 116.16 114.56 115.05 115.05 124,200
Dec 14, 2023 115.00 115.64 113.75 114.39 114.39 203,100
Dec 13, 2023 112.62 114.00 110.70 113.62 113.62 53,600
Dec 12, 2023 110.23 111.40 109.55 111.37 111.37 27,300
Dec 11, 2023 110.38 110.79 109.57 110.02 110.02 114,500
Dec 8, 2023 109.25 110.54 109.01 109.53 109.53 67,700
Dec 7, 2023 106.71 107.67 106.33 107.53 107.53 87,900
Dec 6, 2023 107.71 108.42 106.62 106.67 106.67 45,500
Dec 5, 2023 106.12 107.09 105.90 106.43 106.43 52,000
Dec 4, 2023 105.30 106.67 105.22 106.10 106.10 78,500
Dec 1, 2023 104.16 106.00 103.97 105.55 105.55 151,200
Nov 30, 2023 104.59 104.70 103.61 103.87 103.87 51,500
Nov 29, 2023 106.71 107.13 105.93 106.58 106.58 41,500
Nov 28, 2023 103.96 105.36 103.76 104.61 104.61 21,200
Nov 27, 2023 104.59 104.92 103.96 104.79 104.79 46,600
Nov 24, 2023 106.66 106.98 106.11 106.30 106.30 24,000
Nov 22, 2023 103.12 103.25 101.66 102.44 102.44 28,000
Nov 21, 2023 102.18 102.32 100.90 101.15 101.15 43,000
Nov 20, 2023 102.74 104.69 102.68 104.11 104.11 94,000
Nov 17, 2023 101.06 101.79 100.70 101.29 101.29 17,600
Nov 16, 2023 99.42 100.34 98.44 99.44 99.44 20,600
Nov 15, 2023 102.19 103.04 101.63 102.27 102.27 30,900
Nov 14, 2023 100.64 102.31 100.61 102.31 102.31 63,700
Nov 13, 2023 95.77 95.92 95.03 95.28 95.28 53,500
Nov 10, 2023 91.80 92.00 90.82 91.87 91.87 128,300
Nov 9, 2023 94.74 94.86 92.47 92.52 92.52 146,700
Nov 8, 2023 93.44 93.93 93.00 93.08 93.08 45,100
Nov 7, 2023 93.69 93.81 93.03 93.57 93.57 30,900
Nov 6, 2023 94.54 95.05 93.79 94.66 94.66 30,800
Nov 3, 2023 93.67 94.82 93.52 94.32 94.32 35,900
Nov 2, 2023 92.01 92.14 90.69 90.97 90.97 56,500
Nov 1, 2023 88.32 89.15 87.81 89.15 89.15 82,500
Oct 31, 2023 89.83 89.88 88.40 88.69 88.69 48,800
Oct 30, 2023 90.21 91.01 89.69 90.29 90.29 53,100
Oct 27, 2023 88.02 88.09 86.61 86.79 86.79 35,100
Oct 26, 2023 88.27 89.00 86.26 88.46 88.46 38,200
Oct 25, 2023 95.08 95.22 93.69 93.95 93.95 23,700
Oct 24, 2023 96.21 97.32 96.00 96.49 96.49 35,700
Oct 23, 2023 93.71 95.49 93.22 94.80 94.80 18,400
Oct 20, 2023 93.64 94.37 93.01 93.54 93.54 27,000
Oct 19, 2023 95.61 96.13 94.52 94.90 94.90 19,300
Oct 18, 2023 96.32 96.57 95.04 95.04 95.04 39,500
Oct 17, 2023 95.71 97.71 95.66 97.24 97.24 93,200
Oct 16, 2023 98.34 98.95 98.00 98.68 98.68 31,100
Oct 13, 2023 98.61 98.74 96.94 97.41 97.41 21,700
Oct 12, 2023 100.86 100.92 99.17 99.63 99.63 28,700
Oct 11, 2023 102.57 103.08 100.28 101.20 101.20 29,200
Oct 10, 2023 103.96 106.55 103.96 105.78 105.78 42,300
Oct 9, 2023 102.14 102.26 100.08 101.28 101.28 29,600
Oct 6, 2023 99.37 102.63 99.21 102.13 102.13 20,000
Oct 5, 2023 100.54 100.85 99.37 100.00 100.00 13,500
Oct 4, 2023 97.59 98.00 96.48 97.81 97.81 18,700
Oct 3, 2023 98.60 98.72 97.39 98.22 98.22 25,500
Oct 2, 2023 99.06 100.17 98.56 99.22 99.22 20,800
Sep 29, 2023 101.90 102.36 100.54 100.81 100.81 18,300
Sep 28, 2023 98.90 100.81 98.53 100.29 100.29 23,800
Sep 27, 2023 97.87 98.04 96.13 96.74 96.74 19,900
Sep 26, 2023 98.81 99.11 97.90 98.15 98.15 20,700
Sep 25, 2023 99.48 100.22 99.30 99.75 99.75 22,700
Sep 22, 2023 100.48 101.50 100.28 100.28 100.28 19,200
Sep 21, 2023 100.16 100.83 99.06 99.54 99.54 28,000
Sep 20, 2023 105.51 106.25 104.10 104.39 104.39 24,000
Sep 19, 2023 106.20 106.35 104.40 104.80 104.80 20,200
Sep 18, 2023 106.81 107.62 106.46 107.02 107.02 18,000
Sep 15, 2023 109.63 109.75 106.74 107.01 107.01 309,700
Sep 14, 2023 107.65 109.28 107.46 109.01 109.01 12,800
Sep 13, 2023 106.64 107.76 106.37 107.11 107.11 8,500
Sep 12, 2023 106.86 107.61 106.18 107.02 107.02 18,400
Sep 11, 2023 108.29 108.30 107.33 107.64 107.64 15,700
Sep 8, 2023 108.27 109.26 107.85 108.21 108.21 14,100
Sep 7, 2023 106.11 106.84 105.35 106.29 106.29 14,000
Sep 6, 2023 107.53 108.10 107.00 107.53 107.53 11,300
Sep 5, 2023 108.14 108.18 107.12 107.79 107.79 26,700
Sep 1, 2023 110.23 110.23 107.77 108.19 108.19 19,200
Aug 31, 2023 109.52 109.72 107.74 108.00 108.00 10,500
Aug 30, 2023 109.81 110.81 109.61 109.75 109.75 10,400
Aug 29, 2023 108.33 111.89 108.33 111.48 111.48 18,600
Aug 28, 2023 107.68 108.58 107.42 108.08 108.08 17,700
Aug 25, 2023 107.01 107.76 105.67 107.13 107.13 32,200
Aug 24, 2023 107.79 107.86 105.73 106.02 106.02 24,600
Aug 23, 2023 107.51 108.71 107.41 108.54 108.54 11,800
Aug 22, 2023 108.10 108.16 107.08 107.73 107.73 19,400
Aug 21, 2023 107.29 107.42 105.85 106.99 106.99 18,500
Aug 18, 2023 105.00 106.10 104.72 105.57 105.57 19,900
Aug 17, 2023 108.79 108.82 106.82 106.99 106.99 27,600
Aug 16, 2023 110.77 111.14 107.77 107.77 107.77 70,800
Aug 15, 2023 113.80 113.96 111.93 112.13 112.13 17,300
Aug 14, 2023 114.30 115.22 113.67 114.75 114.75 12,700
Aug 11, 2023 115.42 115.88 114.26 114.91 114.91 14,100
Aug 10, 2023 119.25 120.18 117.92 117.96 117.96 25,400
Aug 9, 2023 118.26 118.77 117.47 118.40 118.40 11,700
Aug 8, 2023 116.08 117.43 115.54 117.37 117.37 27,800
Aug 7, 2023 119.06 119.88 118.34 119.65 119.65 16,000
Aug 4, 2023 119.29 120.48 118.58 118.58 118.58 10,700
Aug 3, 2023 116.69 117.95 116.41 117.01 117.01 20,700
Aug 2, 2023 118.66 118.74 116.88 117.39 117.39 16,500
Aug 1, 2023 120.73 120.82 119.33 120.05 120.05 12,700
Jul 31, 2023 124.03 124.18 123.08 123.10 123.10 11,500
Jul 28, 2023 123.54 124.81 123.01 123.03 123.03 22,200
Jul 27, 2023 124.20 124.37 122.09 122.09 122.09 19,400
Jul 26, 2023 121.73 123.68 121.47 123.40 123.40 17,500
Jul 25, 2023 122.31 123.74 122.24 123.01 123.01 33,300
Jul 24, 2023 123.49 123.96 122.67 123.37 123.37 24,600
Jul 21, 2023 123.49 123.74 122.20 123.03 123.03 34,100
Jul 20, 2023 126.02 126.18 122.47 122.62 122.62 32,300
Jul 19, 2023 130.78 131.15 128.92 129.02 129.02 35,900
Jul 18, 2023 131.35 132.37 131.05 132.37 132.37 20,100
Jul 17, 2023 130.06 131.00 129.90 130.61 130.61 15,100
Jul 14, 2023 132.55 132.91 131.13 131.31 131.31 14,300
Jul 13, 2023 131.97 133.96 131.97 133.47 133.47 21,100
Jul 12, 2023 127.91 129.74 127.18 129.13 129.13 15,400
Jul 11, 2023 125.01 125.22 123.70 124.58 124.58 11,400
Jul 10, 2023 121.01 123.20 121.01 122.72 122.72 14,800
Jul 7, 2023 118.63 120.73 118.63 119.87 119.87 20,700
Jul 6, 2023 117.85 118.08 116.00 117.56 117.56 23,000
Jul 5, 2023 123.00 123.36 121.02 121.12 121.12 19,100
Jul 3, 2023 122.82 124.07 122.82 123.72 123.72 13,900
Jun 30, 2023 124.62 127.02 124.19 126.50 126.50 21,800
Jun 29, 2023 121.96 124.25 121.85 123.86 123.86 20,500
Jun 28, 2023 125.61 126.97 125.61 126.06 126.06 37,400
Jun 27, 2023 124.82 126.50 124.42 126.19 126.19 23,400
Jun 26, 2023 126.05 127.10 125.69 125.76 125.76 13,100
Jun 23, 2023 124.35 125.21 123.61 124.40 124.40 12,600
Jun 22, 2023 125.45 126.26 125.00 125.53 125.53 26,900
Jun 21, 2023 126.98 128.59 126.87 128.19 128.19 31,400
Jun 20, 2023 128.73 130.77 128.66 130.42 130.42 7,200
Jun 16, 2023 135.89 136.06 133.76 134.11 134.11 8,800
Jun 15, 2023 131.88 134.22 131.68 133.58 133.58 15,200
Jun 14, 2023 132.01 132.24 129.95 131.35 131.35 21,600
Jun 13, 2023 131.97 132.93 131.47 132.27 132.27 14,500
Jun 12, 2023 129.71 130.94 129.69 130.94 130.94 11,500
Jun 9, 2023 129.73 131.16 129.63 130.97 130.97 8,600
Jun 8, 2023 128.67 130.23 128.67 129.72 129.72 8,000
Jun 7, 2023 130.21 130.76 128.23 128.33 128.33 24,200
Jun 6, 2023 131.37 131.64 130.51 130.90 130.90 11,300
Jun 5, 2023 131.93 132.45 131.48 131.94 131.94 19,100
Jun 2, 2023 135.51 136.29 133.59 133.94 133.94 10,800
Jun 1, 2023 130.61 132.49 130.46 132.08 132.08 44,600
May 31, 2023 131.07 132.10 129.57 131.96 131.96 14,600
May 30, 2023 132.23 132.24 130.33 131.01 131.01 10,600
May 26, 2023 129.66 131.55 129.66 131.43 131.43 13,800
May 25, 2023 128.98 129.14 127.74 128.18 128.18 27,500
May 24, 2023 128.01 129.72 128.01 128.51 128.51 8,500
May 23, 2023 133.78 134.10 131.42 131.42 131.42 16,400
May 22, 2023 135.03 136.28 134.98 135.55 135.55 12,800
May 19, 2023 134.73 136.30 134.50 136.07 136.07 36,000
May 18, 2023 129.65 133.42 127.83 132.17 132.17 26,800
May 17, 2023 129.65 133.96 129.65 133.28 133.28 45,400
May 16, 2023 131.69 132.27 131.40 131.47 131.47 21,600
May 15, 2023 130.97 131.60 130.69 131.54 131.54 52,800
May 12, 2023 131.16 131.32 128.96 130.00 130.00 38,900
May 11, 2023 129.50 130.08 128.82 129.73 129.73 51,500
May 10, 2023 127.96 128.11 126.23 126.99 126.99 20,700
May 9, 2023 125.42 126.56 124.84 126.09 126.09 36,200
May 8, 2023 126.58 126.80 125.98 126.60 126.60 31,300
May 5, 2023 126.09 127.19 125.34 126.54 126.54 24,100
May 4, 2023 126.43 126.63 125.06 125.64 125.64 11,500
May 3, 2023 127.77 127.85 125.94 126.07 126.07 38,400
May 2, 2023 126.94 126.94 125.00 125.56 125.56 16,200
May 1, 2023 130.00 134.40 130.00 132.15 132.15 9,600
Apr 28, 2023 131.23 133.45 130.78 133.15 133.15 18,000
Apr 27, 2023 135.24 136.62 134.44 136.26 136.26 64,000
Apr 26, 2023 136.67 138.01 136.16 136.50 136.50 46,700

Related Tickers

BETS-B.ST Betsson AB (publ)
122.50
+13.74%
 
FLUT Flutter Entertainment plc
187.33
+0.50%
 
RSI Rush Street Interactive, Inc.
5.95
+0.34%
 
KIND-SDB.ST Kindred Group plc
123.60
0.00%
 
PBL.TO Pollard Banknote Limited
35.38
+0.31%
 
GAMB Gambling.com Group Limited
8.74
-1.24%
 
FLTR.L Flutter Entertainment plc
14,835.00
-0.27%
 
GAN GAN Limited
1.2200
-0.81%
 
CHDN Churchill Downs Incorporated
129.23
+4.73%
 
GLXZ Galaxy Gaming, Inc.
1.2600
0.00%