OTC Markets OTCPK - Delayed Quote USD
Evolution AB (publ) (EVGGF)
70.00
0.00
(0.00%)
At close: May 9 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 1,300 |
| May 8, 2025 | 67.65 | 70.32 | 67.65 | 70.32 | 70.32 | 800 |
| May 7, 2025 | 68.00 | 69.00 | 66.00 | 66.00 | 66.00 | 600 |
| May 6, 2025 | 70.00 | 71.85 | 70.00 | 71.85 | 71.85 | 1,800 |
| May 5, 2025 | 71.15 | 71.15 | 70.70 | 70.70 | 70.70 | 300 |
| May 2, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 100 |
| May 1, 2025 | 69.45 | 70.52 | 69.45 | 69.74 | 69.74 | 2,100 |
| Apr 30, 2025 | 72.34 | 72.34 | 69.25 | 69.25 | 69.25 | 4,100 |
| Apr 29, 2025 | 86.80 | 87.47 | 86.80 | 87.47 | 87.47 | 1,300 |
| Apr 28, 2025 | 88.84 | 88.84 | 87.00 | 87.37 | 87.37 | 1,100 |
| Apr 25, 2025 | 85.62 | 85.62 | 85.13 | 85.21 | 85.21 | 1,500 |
| Apr 24, 2025 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | 3,000 |
| Apr 23, 2025 | 86.01 | 86.01 | 82.49 | 82.49 | 82.49 | 100 |
| Apr 22, 2025 | 85.89 | 85.89 | 84.27 | 84.27 | 84.27 | 600 |
| Apr 21, 2025 | 84.15 | 87.49 | 84.15 | 84.95 | 84.95 | 100 |
| Apr 17, 2025 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | 100 |
| Apr 16, 2025 | 83.50 | 85.70 | 82.79 | 85.70 | 85.70 | 200 |
| Apr 15, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | 100 |
| Apr 14, 2025 | 80.67 | 82.54 | 79.83 | 79.83 | 79.83 | 60,100 |
| Apr 11, 2025 | 80.00 | 80.87 | 79.38 | 80.79 | 80.79 | 1,400 |
| Apr 10, 2025 | 79.64 | 79.64 | 78.71 | 78.71 | 78.71 | 2,600 |
| Apr 9, 2025 | 73.83 | 76.20 | 73.83 | 76.20 | 76.20 | 100 |
| Apr 8, 2025 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| Apr 7, 2025 | 71.50 | 74.79 | 71.50 | 73.64 | 73.64 | 1,100 |
| Apr 4, 2025 | 79.00 | 79.00 | 71.76 | 72.04 | 72.04 | 1,200 |
| Apr 3, 2025 | 76.46 | 76.75 | 75.00 | 75.00 | 75.00 | 4,100 |
| Apr 2, 2025 | 74.00 | 74.00 | 73.91 | 73.91 | 73.91 | 1,000 |
| Apr 1, 2025 | 73.76 | 74.50 | 73.76 | 74.50 | 74.50 | 400 |
| Mar 31, 2025 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | 100 |
| Mar 28, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 700 |
| Mar 27, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
| Mar 26, 2025 | 80.00 | 80.00 | 77.26 | 77.26 | 77.26 | 300 |
| Mar 25, 2025 | 80.55 | 80.55 | 80.32 | 80.32 | 80.32 | 100 |
| Mar 24, 2025 | 78.60 | 78.60 | 77.60 | 78.35 | 78.35 | 100 |
| Mar 21, 2025 | 76.65 | 78.64 | 76.65 | 77.62 | 77.62 | 1,400 |
| Mar 20, 2025 | 79.00 | 79.10 | 78.58 | 78.86 | 78.86 | 600 |
| Mar 19, 2025 | 78.72 | 79.29 | 78.56 | 78.56 | 78.56 | 1,000 |
| Mar 18, 2025 | 80.11 | 80.13 | 80.11 | 80.13 | 80.13 | 1,200 |
| Mar 17, 2025 | 79.00 | 80.37 | 78.30 | 80.10 | 80.10 | 2,300 |
| Mar 14, 2025 | 80.13 | 80.15 | 78.96 | 80.15 | 80.15 | 300 |
| Mar 13, 2025 | 77.96 | 78.59 | 76.65 | 77.24 | 77.24 | 1,800 |
| Mar 12, 2025 | 78.90 | 80.25 | 77.87 | 77.87 | 77.87 | 6,600 |
| Mar 11, 2025 | 77.72 | 78.72 | 77.64 | 78.34 | 78.34 | 2,100 |
| Mar 10, 2025 | 80.28 | 81.08 | 80.13 | 81.08 | 81.08 | 16,100 |
| Mar 7, 2025 | 79.50 | 81.30 | 79.13 | 81.30 | 81.30 | 1,400 |
| Mar 6, 2025 | 78.02 | 78.55 | 78.02 | 78.55 | 78.55 | 400 |
| Mar 5, 2025 | 79.91 | 80.10 | 79.07 | 79.87 | 79.87 | 3,800 |
| Mar 4, 2025 | 78.00 | 78.80 | 77.28 | 78.78 | 78.78 | 400 |
| Mar 3, 2025 | 79.01 | 79.13 | 78.00 | 78.54 | 78.54 | 3,100 |
| Feb 28, 2025 | 76.86 | 76.86 | 75.41 | 76.00 | 76.00 | 2,800 |
| Feb 27, 2025 | 76.05 | 77.54 | 75.89 | 76.02 | 76.02 | 100 |
| Feb 26, 2025 | 78.10 | 78.20 | 77.60 | 78.15 | 78.15 | 185,600 |
| Feb 25, 2025 | 77.37 | 78.74 | 76.05 | 76.05 | 76.05 | 2,900 |
| Feb 24, 2025 | 75.59 | 78.10 | 75.15 | 75.15 | 75.15 | 2,200 |
| Feb 21, 2025 | 76.68 | 78.67 | 75.94 | 77.71 | 77.71 | 1,500 |
| Feb 20, 2025 | 77.22 | 79.50 | 77.22 | 78.28 | 78.28 | 1,000 |
| Feb 19, 2025 | 77.71 | 79.05 | 76.63 | 77.74 | 77.74 | 1,300 |
| Feb 18, 2025 | 79.77 | 81.24 | 77.77 | 79.61 | 79.61 | 2,700 |
| Feb 14, 2025 | 78.00 | 79.50 | 78.00 | 78.14 | 78.14 | 2,500 |
| Feb 13, 2025 | 79.85 | 79.85 | 76.89 | 78.43 | 78.43 | 88,700 |
| Feb 12, 2025 | 73.00 | 75.30 | 73.00 | 74.36 | 74.36 | 3,700 |
| Feb 11, 2025 | 74.95 | 74.95 | 72.35 | 73.91 | 73.91 | 1,700 |
| Feb 10, 2025 | 73.81 | 74.70 | 72.93 | 74.11 | 74.11 | 2,000 |
| Feb 7, 2025 | 75.00 | 75.00 | 72.33 | 72.99 | 72.99 | 2,100 |
| Feb 6, 2025 | 75.84 | 76.07 | 74.67 | 74.67 | 74.67 | 800 |
| Feb 5, 2025 | 75.29 | 77.42 | 75.15 | 75.85 | 75.85 | 1,500 |
| Feb 4, 2025 | 76.23 | 77.60 | 76.19 | 76.99 | 76.99 | 1,100 |
| Feb 3, 2025 | 76.44 | 76.44 | 73.68 | 75.19 | 75.19 | 3,300 |
| Jan 31, 2025 | 76.00 | 79.05 | 76.00 | 77.32 | 77.32 | 6,000 |
| Jan 30, 2025 | 74.37 | 76.14 | 73.80 | 76.00 | 76.00 | 6,800 |
| Jan 29, 2025 | 78.95 | 80.23 | 78.47 | 80.13 | 80.13 | 700 |
| Jan 28, 2025 | 79.95 | 81.90 | 78.05 | 80.04 | 80.04 | 2,100 |
| Jan 27, 2025 | 77.54 | 79.95 | 77.50 | 79.26 | 79.26 | 4,200 |
| Jan 24, 2025 | 78.00 | 78.66 | 77.22 | 77.56 | 77.56 | 2,100 |
| Jan 23, 2025 | 75.58 | 76.90 | 74.76 | 75.96 | 75.96 | 3,700 |
| Jan 22, 2025 | 76.38 | 76.38 | 75.88 | 76.10 | 76.10 | 700 |
| Jan 21, 2025 | 76.29 | 77.20 | 74.15 | 75.54 | 75.54 | 10,500 |
| Jan 17, 2025 | 75.35 | 76.30 | 74.49 | 75.64 | 75.64 | 16,700 |
| Jan 16, 2025 | 78.05 | 79.44 | 77.01 | 78.83 | 78.83 | 2,300 |
| Jan 15, 2025 | 77.53 | 79.45 | 75.70 | 78.95 | 78.95 | 1,200 |
| Jan 14, 2025 | 75.82 | 76.75 | 75.29 | 76.37 | 76.37 | 700 |
| Jan 13, 2025 | 74.32 | 76.35 | 74.00 | 74.63 | 74.63 | 11,000 |
| Jan 10, 2025 | 76.15 | 77.21 | 74.75 | 76.04 | 76.04 | 18,500 |
| Jan 8, 2025 | 76.45 | 77.62 | 75.07 | 75.07 | 75.07 | 500 |
| Jan 7, 2025 | 79.65 | 81.30 | 78.02 | 79.82 | 79.82 | 600 |
| Jan 6, 2025 | 80.68 | 82.00 | 80.35 | 80.93 | 80.93 | 6,800 |
| Jan 3, 2025 | 80.55 | 80.55 | 77.30 | 77.40 | 77.40 | 1,900 |
| Jan 2, 2025 | 77.35 | 80.00 | 76.85 | 78.26 | 78.26 | 5,500 |
| Dec 31, 2024 | 75.94 | 78.35 | 75.10 | 76.43 | 76.43 | 3,100 |
| Dec 30, 2024 | 76.25 | 78.64 | 74.90 | 75.95 | 75.95 | 5,900 |
| Dec 27, 2024 | 77.15 | 78.97 | 75.05 | 76.65 | 76.65 | 6,200 |
| Dec 26, 2024 | 76.92 | 76.92 | 73.22 | 74.93 | 74.93 | 2,700 |
| Dec 24, 2024 | 73.63 | 75.63 | 72.75 | 75.63 | 75.63 | 3,600 |
| Dec 23, 2024 | 74.80 | 75.80 | 71.72 | 74.04 | 74.04 | 23,300 |
| Dec 20, 2024 | 80.82 | 83.39 | 80.54 | 80.75 | 80.75 | 7,300 |
| Dec 19, 2024 | 84.00 | 84.12 | 81.10 | 82.85 | 82.85 | 3,800 |
| Dec 18, 2024 | 83.14 | 85.60 | 83.05 | 83.72 | 83.72 | 4,000 |
| Dec 17, 2024 | 83.19 | 85.35 | 82.56 | 84.33 | 84.33 | 4,400 |
| Dec 16, 2024 | 82.30 | 84.33 | 80.85 | 83.50 | 83.50 | 4,700 |
| Dec 13, 2024 | 84.96 | 85.81 | 83.10 | 84.46 | 84.46 | 2,900 |
| Dec 12, 2024 | 84.73 | 86.30 | 83.00 | 84.75 | 84.75 | 4,600 |
| Dec 11, 2024 | 87.87 | 89.00 | 86.45 | 88.22 | 88.22 | 3,500 |
| Dec 10, 2024 | 89.12 | 90.03 | 87.67 | 88.74 | 88.74 | 4,300 |
| Dec 9, 2024 | 89.85 | 90.24 | 89.04 | 89.74 | 89.74 | 4,700 |
| Dec 6, 2024 | 89.36 | 89.47 | 88.17 | 89.24 | 89.24 | 4,700 |
| Dec 5, 2024 | 87.27 | 88.31 | 86.43 | 87.93 | 87.93 | 3,200 |
| Dec 4, 2024 | 85.24 | 87.85 | 85.03 | 86.41 | 86.41 | 2,600 |
| Dec 3, 2024 | 86.74 | 88.13 | 86.02 | 86.55 | 86.55 | 2,900 |
| Dec 2, 2024 | 86.03 | 87.39 | 84.15 | 86.03 | 86.03 | 2,400 |
| Nov 29, 2024 | 88.90 | 88.90 | 85.83 | 88.80 | 88.80 | 200 |
| Nov 27, 2024 | 89.85 | 90.63 | 89.85 | 90.53 | 90.53 | 600 |
| Nov 26, 2024 | 90.10 | 91.21 | 89.10 | 90.07 | 90.07 | 1,300 |
| Nov 25, 2024 | 90.22 | 91.98 | 89.57 | 90.18 | 90.18 | 1,600 |
| Nov 22, 2024 | 89.30 | 89.30 | 86.87 | 88.74 | 88.74 | 1,300 |
| Nov 21, 2024 | 88.64 | 90.37 | 86.75 | 88.60 | 88.60 | 4,100 |
| Nov 20, 2024 | 87.05 | 90.86 | 87.05 | 89.32 | 89.32 | 700 |
| Nov 19, 2024 | 89.54 | 90.08 | 88.25 | 89.40 | 89.40 | 3,500 |
| Nov 18, 2024 | 90.61 | 91.20 | 89.10 | 90.11 | 90.11 | 1,900 |
| Nov 15, 2024 | 90.68 | 93.45 | 90.00 | 91.97 | 91.97 | 2,800 |
| Nov 14, 2024 | 89.02 | 91.35 | 89.02 | 90.53 | 90.53 | 800 |
| Nov 13, 2024 | 87.55 | 90.80 | 87.55 | 89.65 | 89.65 | 600 |
| Nov 12, 2024 | 89.71 | 89.93 | 87.75 | 89.54 | 89.54 | 700 |
| Nov 11, 2024 | 89.77 | 89.81 | 87.68 | 89.31 | 89.31 | 900 |
| Nov 8, 2024 | 90.53 | 91.85 | 88.91 | 91.21 | 91.21 | 400 |
| Nov 7, 2024 | 92.63 | 94.10 | 90.73 | 90.73 | 90.73 | 200 |
| Nov 6, 2024 | 92.08 | 93.14 | 91.26 | 92.15 | 92.15 | 1,100 |
| Nov 5, 2024 | 93.25 | 95.01 | 93.00 | 94.69 | 94.69 | 6,300 |
| Nov 4, 2024 | 93.72 | 93.72 | 93.49 | 93.68 | 93.68 | 1,200 |
| Nov 1, 2024 | 93.84 | 95.15 | 93.61 | 93.61 | 93.61 | 100 |
| Oct 31, 2024 | 93.90 | 96.27 | 91.70 | 94.25 | 94.25 | 1,400 |
| Oct 30, 2024 | 94.91 | 94.91 | 94.06 | 94.06 | 94.06 | 100 |
| Oct 29, 2024 | 95.31 | 96.81 | 94.65 | 95.00 | 95.00 | 400 |
| Oct 28, 2024 | 98.80 | 99.90 | 96.90 | 98.39 | 98.39 | 500 |
| Oct 25, 2024 | 100.65 | 100.65 | 98.86 | 98.86 | 98.86 | 2,500 |
| Oct 24, 2024 | 92.05 | 103.66 | 92.05 | 102.38 | 102.38 | 2,900 |
| Oct 23, 2024 | 90.25 | 92.00 | 87.55 | 89.88 | 89.88 | 1,100 |
| Oct 22, 2024 | 89.25 | 91.32 | 88.98 | 89.60 | 89.60 | 1,000 |
| Oct 21, 2024 | 92.75 | 92.75 | 88.00 | 90.50 | 90.50 | 600 |
| Oct 18, 2024 | 92.04 | 92.27 | 90.50 | 91.39 | 91.39 | 1,100 |
| Oct 17, 2024 | 94.00 | 94.00 | 89.15 | 90.78 | 90.78 | 500 |
| Oct 16, 2024 | 92.18 | 92.92 | 91.80 | 92.30 | 92.30 | 201,500 |
| Oct 15, 2024 | 91.19 | 91.83 | 89.74 | 90.70 | 90.70 | 3,600 |
| Oct 14, 2024 | 91.12 | 92.91 | 91.12 | 91.87 | 91.87 | 100 |
| Oct 11, 2024 | 93.50 | 95.86 | 93.50 | 95.77 | 95.77 | 1,200 |
| Oct 10, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 8,400 |
| Oct 9, 2024 | 92.30 | 92.85 | 92.29 | 92.80 | 92.80 | 3,800 |
| Oct 8, 2024 | 95.50 | 96.12 | 94.00 | 96.12 | 96.12 | 1,200 |
| Oct 7, 2024 | 95.03 | 95.03 | 94.00 | 94.00 | 94.00 | 100 |
| Oct 4, 2024 | 96.46 | 96.85 | 96.43 | 96.43 | 96.43 | 100 |
| Oct 3, 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | 1,000 |
| Oct 2, 2024 | 96.00 | 96.67 | 96.00 | 96.67 | 96.67 | 200 |
| Oct 1, 2024 | 98.00 | 98.00 | 96.78 | 97.50 | 97.50 | 900 |
| Sep 30, 2024 | 99.83 | 99.83 | 98.50 | 98.50 | 98.50 | 8,000 |
| Sep 27, 2024 | 98.55 | 100.75 | 98.55 | 100.75 | 100.75 | 1,900 |
| Sep 26, 2024 | 100.00 | 101.50 | 98.50 | 99.20 | 99.20 | 2,200 |
| Sep 25, 2024 | 98.51 | 99.21 | 97.86 | 99.12 | 99.12 | 2,000 |
| Sep 24, 2024 | 97.32 | 98.40 | 97.32 | 98.40 | 98.40 | 200 |
| Sep 23, 2024 | 99.29 | 99.29 | 98.00 | 98.00 | 98.00 | 1,600 |
| Sep 20, 2024 | 98.77 | 99.99 | 98.77 | 99.99 | 99.99 | 200 |
| Sep 19, 2024 | 98.97 | 99.69 | 98.97 | 99.69 | 99.69 | 1,800 |
| Sep 18, 2024 | 97.28 | 99.50 | 96.76 | 96.76 | 96.76 | 600 |
| Sep 17, 2024 | 98.69 | 98.69 | 96.35 | 96.35 | 96.35 | 8,000 |
| Sep 16, 2024 | 99.88 | 99.97 | 98.00 | 99.97 | 99.97 | 200 |
| Sep 13, 2024 | 99.00 | 100.00 | 99.00 | 99.96 | 99.96 | 1,100 |
| Sep 12, 2024 | 97.11 | 97.97 | 97.11 | 97.97 | 97.97 | 1,600 |
| Sep 11, 2024 | 97.50 | 97.50 | 96.50 | 97.50 | 97.50 | 600 |
| Sep 10, 2024 | 96.70 | 96.70 | 96.00 | 96.45 | 96.45 | 1,100 |
| Sep 9, 2024 | 99.55 | 99.55 | 99.00 | 99.00 | 99.00 | 1,500 |
| Sep 6, 2024 | 97.50 | 99.00 | 97.50 | 99.00 | 99.00 | 100 |
| Sep 5, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 1,500 |
| Sep 4, 2024 | 100.00 | 100.00 | 97.46 | 98.46 | 98.46 | 1,800 |
| Sep 3, 2024 | 101.75 | 101.75 | 101.29 | 101.29 | 101.29 | 200 |
| Aug 30, 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | 24,400 |
| Aug 29, 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| Aug 28, 2024 | 104.50 | 104.50 | 101.70 | 101.70 | 101.70 | 700 |
| Aug 27, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 200 |
| Aug 26, 2024 | 105.45 | 105.45 | 103.72 | 103.72 | 103.72 | 8,500 |
| Aug 23, 2024 | 106.10 | 106.10 | 106.05 | 106.05 | 106.05 | 300 |
| Aug 22, 2024 | 106.65 | 106.65 | 106.00 | 106.10 | 106.10 | 1,500 |
| Aug 21, 2024 | 103.00 | 105.20 | 102.87 | 105.20 | 105.20 | 700 |
| Aug 20, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | 100 |
| Aug 19, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 2,100 |
| Aug 16, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Aug 15, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1,900 |
Related Tickers
GOFPY Organization of Football Prognostics S.A.
11.45
0.00%
PYTCF Playtech plc
4.6000
0.00%
PL8.F Playtech plc
3.7750
-60.10%
PYTCY Playtech plc
23.20
0.00%
PL8.SG Playtech plc
3.9100
+4.13%
FUNFF FansUnite Entertainment Inc.
0.0005
+25.00%
PTECl.XC
PTEC.L Playtech plc
334.00
+4.21%
ENT.L Entain Plc
700.20
-0.14%
CHDN Churchill Downs Incorporated
95.04
+1.41%