Stockholm - Delayed Quote SEK

Evolution AB (publ) (EVO.ST)

663.00
-0.60
(-0.09%)
At close: May 9 at 5:29:42 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 9, 2025665.00665.60657.20663.00663.00845,159
May 8, 2025659.20666.20654.60663.60663.601,085,020
May 7, 2025665.20667.40650.20651.00651.001,255,061
May 6, 2025682.00684.00667.40669.00669.00914,994
May 5, 2025688.20688.40681.40683.20683.20930,300
May 2, 2025674.20683.80659.00682.60682.602,606,916
Apr 30, 2025720.00730.00670.20674.20674.203,724,632
Apr 29, 2025831.20844.40821.00835.60835.60546,637
Apr 28, 2025825.60836.00824.00824.60824.60318,445
Apr 25, 2025825.00829.60822.00825.40825.40543,454
Apr 24, 2025820.60822.20812.00816.20816.20432,928
Apr 23, 2025826.80838.00820.80820.80820.80635,089
Apr 22, 2025822.60822.60807.00819.60819.60570,487
Apr 17, 2025822.00826.40817.60822.60822.60275,912
Apr 16, 2025800.60824.80796.00824.80824.80764,514
Apr 15, 2025797.00805.60794.60801.40801.40496,547
Apr 14, 2025798.60799.60789.80795.20795.20519,215
Apr 11, 2025795.00797.40774.20790.20790.20687,948
Apr 10, 2025777.00788.60770.00782.00782.00979,639
Apr 9, 2025740.00752.00727.80746.60746.60928,713
Apr 8, 2025730.20760.80725.00758.20758.20962,287
Apr 7, 2025704.00757.40688.60725.80725.801,777,225
Apr 4, 2025740.60746.80722.00731.00731.001,136,161
Apr 3, 2025733.20757.80730.40740.20740.20811,026
Apr 2, 2025744.80748.20732.80742.80742.80535,508
Apr 1, 2025741.00746.40715.20745.40745.401,061,696
Mar 31, 2025748.40751.40739.20746.00746.00690,675
Mar 28, 2025767.80769.60751.20751.20751.20838,152
Mar 27, 2025775.00777.00767.60772.00772.00459,083
Mar 26, 2025803.00804.40778.00778.00778.00545,031
Mar 25, 2025802.00805.00790.60801.40801.40608,911
Mar 24, 2025792.00802.80782.80801.40801.40682,888
Mar 21, 2025791.00800.40782.30787.80787.802,003,385
Mar 20, 2025795.40804.00792.20796.80796.80757,123
Mar 19, 2025798.00806.00794.20799.40799.40678,542
Mar 18, 2025801.40807.60794.00799.40799.40681,592
Mar 17, 2025799.20800.00794.00797.00797.00605,195
Mar 14, 2025793.60800.00792.00796.40796.40626,485
Mar 13, 2025795.00800.00787.00793.60793.60639,620
Mar 12, 2025783.20806.20782.40800.60800.60694,523
Mar 11, 2025807.20808.00779.60781.20781.201,198,256
Mar 10, 2025800.00815.00795.20808.80808.80741,307
Mar 7, 2025805.00809.80797.20802.00802.00901,288
Mar 6, 2025818.20821.40801.80808.60808.60914,078
Mar 5, 2025823.60833.80815.40817.00817.00740,688
Mar 4, 2025821.00827.20814.60814.60814.60842,631
Mar 3, 2025823.80837.40823.40829.80829.80794,991
Feb 28, 2025816.60826.00811.80823.00823.001,034,266
Feb 27, 2025829.00834.00818.00823.40823.40510,761
Feb 26, 2025825.60839.00824.00831.20831.20769,410
Feb 25, 2025811.20830.80810.60824.60824.60595,643
Feb 24, 2025823.00826.00809.80815.80815.80709,290
Feb 21, 2025834.40836.20820.80822.60822.60788,913
Feb 20, 2025830.00837.40827.00833.80833.80600,671
Feb 19, 2025832.00845.40822.00827.40827.40748,968
Feb 18, 2025850.80863.00840.80843.40843.40562,923
Feb 17, 2025837.20849.40835.00848.80848.80703,765
Feb 14, 2025842.80855.40840.00841.20841.20683,258
Feb 13, 2025815.00844.20814.00841.40841.401,102,145
Feb 12, 2025804.80812.80801.60806.00806.00529,149
Feb 11, 2025807.00808.60792.00800.20800.20789,704
Feb 10, 2025792.00819.40790.60806.00806.001,179,416
Feb 7, 2025820.00820.00787.40788.80788.801,769,435
Feb 6, 2025834.40836.60818.80820.20820.20758,865
Feb 5, 2025843.00843.00827.20829.40829.40643,476
Feb 4, 2025835.60847.20820.20842.00842.00677,572
Feb 3, 2025842.80849.00826.60835.40835.40775,023
Jan 31, 2025831.00864.80826.40853.60853.601,464,140
Jan 30, 2025818.80836.80806.00824.20824.202,939,997
Jan 29, 2025883.00891.60878.20880.00880.00608,092
Jan 28, 2025864.20888.20864.20883.60883.60470,329
Jan 27, 2025850.60866.00850.40864.00864.00537,027
Jan 24, 2025840.00862.80839.00849.00849.00628,307
Jan 23, 2025825.00837.20807.80832.40832.401,062,733
Jan 22, 2025842.00847.40836.20839.40839.40761,655
Jan 21, 2025843.60849.60839.40840.80840.80374,447
Jan 20, 2025840.20847.00834.20843.00843.00572,159
Jan 17, 2025850.00854.20832.60832.60832.601,452,306
Jan 16, 2025868.00874.80862.00874.80874.80531,675
Jan 15, 2025851.60866.80850.00863.60863.60461,156
Jan 14, 2025847.40859.00846.40853.60853.60521,881
Jan 13, 2025840.00847.60833.60844.60844.60432,961
Jan 10, 2025838.00845.40832.20842.80842.80541,355
Jan 9, 2025829.60843.40822.20838.60838.60950,062
Jan 8, 2025871.40883.40844.40847.00847.001,011,458
Jan 7, 2025900.00900.00872.80881.80881.801,109,323
Jan 3, 2025865.00878.60862.80875.40875.40575,519
Jan 2, 2025860.00874.20860.00868.80868.80644,995
Dec 30, 2024853.00858.40845.40852.80852.80901,026
Dec 27, 2024830.00854.80830.00853.00853.001,129,192
Dec 23, 2024875.00875.00797.40822.40822.403,404,582
Dec 20, 2024905.20915.60893.40915.20915.20954,491
Dec 19, 2024907.00920.00907.00911.20911.20608,562
Dec 18, 2024920.80929.00919.40927.60927.60673,229
Dec 17, 2024907.20923.20906.20923.20923.20567,007
Dec 16, 2024917.00918.00896.40913.40913.40866,033
Dec 13, 2024932.00936.00916.80916.80916.80523,920
Dec 12, 2024961.00962.80927.60933.60933.60913,344
Dec 11, 2024978.00980.20963.20966.20966.20365,350
Dec 10, 2024981.00992.00974.00984.80984.80463,709
Dec 9, 2024971.40983.60971.20978.20978.20520,240
Dec 6, 2024971.00982.60968.00971.40971.40612,557
Dec 5, 2024951.00981.00951.00957.60957.60673,716
Dec 4, 2024952.20956.20941.80951.20951.20608,741
Dec 3, 2024955.40964.40947.20948.20948.20866,870
Dec 2, 2024946.40951.20924.00941.80941.801,011,242
Nov 29, 2024975.20976.00944.60952.00952.00895,245
Nov 28, 2024989.80993.20975.00975.00975.00199,994
Nov 27, 2024987.20991.00982.20986.80986.80295,184
Nov 26, 2024987.201,000.50985.20990.00990.00384,515
Nov 25, 2024984.40995.40983.80992.20992.201,396,382
Nov 22, 2024980.20986.80975.00983.60983.60312,017
Nov 21, 2024975.00982.40968.80977.00977.00256,025
Nov 20, 2024988.60991.80978.00980.60980.60290,642
Nov 19, 2024993.201,001.00977.00984.20984.20392,500
Nov 18, 20241,005.501,006.50979.00993.20993.20542,671
Nov 15, 2024997.001,015.00996.201,009.001,009.00687,791
Nov 14, 2024977.00997.20970.40997.20997.20522,995
Nov 13, 2024977.60988.00975.60977.60977.60441,411
Nov 12, 2024971.00979.60964.60974.80974.80514,659
Nov 11, 2024984.80987.40972.80977.80977.80316,965
Nov 8, 2024994.60995.20974.20977.20977.20491,589
Nov 7, 2024983.60997.00980.20994.20994.20425,084
Nov 6, 2024998.801,018.50983.80983.80983.80489,000
Nov 5, 20241,002.501,003.00995.00995.00995.00413,633
Nov 4, 20241,004.501,008.50997.601,000.001,000.00405,953
Nov 1, 20241,008.001,012.001,000.001,000.501,000.50188,593
Oct 31, 20241,002.001,012.50995.601,005.001,005.00689,693
Oct 30, 20241,008.001,014.00998.401,006.001,006.00834,596
Oct 29, 20241,039.001,041.001,008.501,010.501,010.50563,680
Oct 28, 20241,049.001,051.501,037.501,041.501,041.50504,810
Oct 25, 20241,080.001,088.501,044.501,044.501,044.501,054,337
Oct 24, 20241,017.501,096.251,002.001,095.501,095.502,791,416
Oct 23, 2024938.60954.40938.40953.20953.20554,851
Oct 22, 2024946.80948.00936.40946.40946.40487,126
Oct 21, 2024958.60971.20942.40946.00946.00617,665
Oct 18, 2024950.80970.40945.00957.80957.80752,179
Oct 17, 2024963.00967.40938.00948.60948.60811,505
Oct 16, 2024938.20963.20938.20960.00960.00849,980
Oct 15, 2024948.20957.20940.20940.20940.20746,104
Oct 14, 2024967.00968.40938.40946.80946.80998,645
Oct 11, 2024965.60976.20962.80972.00972.00642,608
Oct 10, 2024963.40965.20948.40965.00965.00608,040
Oct 9, 2024976.60979.60954.00963.40963.40821,113
Oct 8, 2024981.00988.00974.40980.60980.60574,582
Oct 7, 20241,002.001,003.00978.00990.00990.00544,311
Oct 4, 2024990.201,002.50989.80995.80995.80386,819
Oct 3, 2024991.00995.80980.80987.80987.80468,114
Oct 2, 2024997.001,001.50982.40991.00991.00839,099
Oct 1, 20241,005.001,008.50993.20997.00997.00467,305
Sep 30, 20241,017.001,033.00998.00998.00998.00452,942
Sep 27, 20241,008.501,021.001,006.501,018.501,018.50387,888
Sep 26, 20241,009.501,023.501,007.501,008.501,008.50565,542
Sep 25, 2024992.801,008.00987.401,001.001,001.00597,978
Sep 24, 20241,004.001,009.50985.40993.60993.60611,567
Sep 23, 20241,000.501,009.50998.00998.00998.00306,389
Sep 20, 20241,010.001,014.50996.401,000.501,000.501,031,473
Sep 19, 20241,010.001,021.001,006.501,010.001,010.00564,201
Sep 18, 20241,006.001,006.50997.40999.80999.80382,801
Sep 17, 20241,001.001,009.501,000.001,004.501,004.50414,973
Sep 16, 20241,009.001,016.001,000.501,001.001,001.00268,313
Sep 13, 20241,012.001,018.001,008.501,010.501,010.50195,329
Sep 12, 20241,018.501,023.501,006.001,008.001,008.00445,796
Sep 11, 20241,000.001,020.00999.801,005.501,005.50323,623
Sep 10, 20241,008.001,013.00992.801,001.501,001.50506,638
Sep 9, 20241,004.001,016.501,001.001,009.501,009.50234,170
Sep 6, 20241,012.001,014.50993.80993.80993.80471,523
Sep 5, 20241,016.501,021.501,007.501,015.001,015.00293,849
Sep 4, 20241,020.001,025.501,009.501,016.501,016.50807,523
Sep 3, 20241,056.501,062.501,040.001,040.001,040.00325,686
Sep 2, 20241,064.001,066.001,045.501,056.501,056.50209,203
Aug 30, 20241,066.001,069.501,062.001,066.501,066.50616,592
Aug 29, 20241,055.501,069.001,055.001,067.001,067.00287,099
Aug 28, 20241,066.501,073.501,055.001,055.501,055.50336,297
Aug 27, 20241,070.501,074.501,059.001,065.501,065.50371,843
Aug 26, 20241,059.501,073.001,059.501,068.001,068.00306,026
Aug 23, 20241,057.501,069.001,055.501,062.001,062.00356,171
Aug 22, 20241,048.001,063.501,046.501,062.001,062.00357,634
Aug 21, 20241,040.001,053.501,040.001,049.001,049.00328,785
Aug 20, 20241,043.001,050.501,039.501,043.501,043.50309,856
Aug 19, 20241,035.501,041.501,032.501,041.501,041.50289,113
Aug 16, 20241,029.501,040.501,028.001,035.001,035.00352,330
Aug 15, 20241,013.001,033.001,012.501,025.501,025.50345,504
Aug 14, 20241,015.001,022.501,005.001,009.501,009.50339,674
Aug 13, 20241,000.001,011.00988.201,007.001,007.00447,279
Aug 12, 20241,009.001,016.50994.40997.60997.60374,489
Aug 9, 20241,002.501,020.001,002.501,006.501,006.50505,007
Aug 8, 2024977.401,002.00972.80992.80992.80574,818
Aug 7, 2024973.40982.40968.60977.40977.40416,339
Aug 6, 2024995.401,002.00960.60966.40966.40751,937
Aug 5, 2024973.80989.60959.00988.40988.40856,593
Aug 2, 20241,022.001,027.00997.001,002.501,002.50719,202
Aug 1, 20241,036.501,042.001,027.501,034.501,034.50433,832
Jul 31, 20241,036.501,045.001,029.501,037.501,037.50493,174
Jul 30, 20241,023.001,034.501,021.501,032.001,032.00310,648
Jul 29, 20241,031.501,035.501,016.001,020.001,020.00622,370
Jul 26, 20241,015.001,034.501,014.001,033.001,033.00529,732
Jul 25, 20241,013.001,026.00998.801,014.501,014.50886,031
Jul 24, 20241,016.501,026.001,010.501,020.001,020.00783,438
Jul 23, 20241,011.501,030.501,006.001,020.001,020.00946,204
Jul 22, 20241,049.501,060.001,010.001,011.501,011.501,548,672
Jul 19, 20241,120.001,130.001,035.001,066.501,066.503,141,786
Jul 18, 20241,171.001,173.501,152.001,162.501,162.50504,042
Jul 17, 20241,169.001,170.001,150.001,166.001,166.00438,295
Jul 16, 20241,161.501,171.501,151.501,170.001,170.00363,913
Jul 15, 20241,165.001,168.501,159.001,164.501,164.50319,378
Jul 12, 20241,151.501,166.501,150.501,164.501,164.50365,021
Jul 11, 20241,148.001,156.001,140.001,150.501,150.50380,490
Jul 10, 20241,125.501,143.501,121.501,140.001,140.00406,407
Jul 9, 20241,110.001,131.501,106.001,118.001,118.00270,415
Jul 8, 20241,101.001,114.501,096.001,110.001,110.00458,544
Jul 5, 20241,118.001,130.501,112.501,114.001,114.00360,999
Jul 4, 20241,110.001,121.501,105.001,115.001,115.00187,336
Jul 3, 20241,109.001,121.001,104.501,109.501,109.50429,117
Jul 2, 20241,105.001,106.001,088.001,103.501,103.50565,506
Jul 1, 20241,108.501,117.001,104.001,105.501,105.50359,960
Jun 28, 20241,119.001,122.501,103.001,104.001,104.00542,733
Jun 27, 20241,100.001,113.501,091.501,110.501,110.50444,865
Jun 26, 20241,112.001,119.001,094.501,099.501,099.50509,879
Jun 25, 20241,087.501,107.501,080.001,107.001,107.00644,224
Jun 24, 20241,096.501,115.001,089.501,105.501,105.50854,021
Jun 20, 20241,085.501,101.501,080.001,080.501,080.501,181,520
Jun 19, 20241,067.501,088.501,067.501,084.001,084.001,061,913
Jun 18, 20241,073.001,079.001,065.001,068.001,068.00647,685
Jun 17, 20241,064.501,079.001,054.001,066.501,066.50791,537
Jun 14, 20241,069.001,079.001,053.001,056.001,056.00846,880
Jun 13, 20241,107.001,107.501,066.001,069.001,069.00923,996
Jun 12, 20241,085.001,118.001,076.001,105.501,105.501,585,877
Jun 11, 20241,118.501,126.001,108.001,114.001,114.00334,433
Jun 10, 20241,130.501,138.501,109.001,114.001,114.00668,868
Jun 7, 20241,142.001,142.501,127.501,130.001,130.00520,787
Jun 5, 20241,134.001,142.501,132.001,133.001,133.00450,675
Jun 4, 20241,132.501,138.501,125.501,126.501,126.50471,135
Jun 3, 20241,138.001,148.001,126.501,130.001,130.00472,255
May 31, 20241,111.001,129.501,103.501,128.001,128.001,089,776
May 30, 20241,122.001,125.501,112.001,112.001,112.00401,259
May 29, 20241,134.001,135.501,118.001,122.001,122.00556,337
May 28, 20241,167.001,168.501,142.001,144.001,144.00515,793
May 27, 20241,168.501,172.001,164.001,166.501,166.50131,913
May 24, 20241,165.001,170.501,157.001,168.501,168.50332,348
May 23, 20241,176.001,181.001,164.001,173.001,173.00313,384
May 22, 20241,190.501,198.001,170.001,175.501,175.50327,073
May 21, 20241,185.501,185.501,175.001,177.001,177.00198,768
May 20, 20241,180.001,193.001,177.501,186.001,186.00257,061
May 17, 20241,183.501,187.001,170.501,180.001,180.00428,470
May 16, 20241,199.001,201.001,178.001,187.501,187.50516,413
May 15, 20241,201.501,209.501,191.501,198.001,198.00408,149
May 14, 20241,220.501,220.501,188.001,195.001,195.00637,473
May 13, 20241,240.001,243.001,215.001,220.501,220.50279,664
May 10, 20241,253.501,254.001,225.001,240.001,240.00380,986

Related Tickers

BETS-B.ST Betsson AB (publ)
174.00
-1.86%
 
FLUT Flutter Entertainment plc
234.47
-2.79%
 
PTEC.L Playtech plc
334.00
+4.21%
 
KAMBI.ST Kambi Group plc
109.30
-2.50%
 
PTECl.XC
 
DKNG DraftKings Inc.
36.23
+2.49%
 
FDJU.PA FDJ UNITED
32.10
-0.80%
 
G2M.ST Gentoo Media Inc.
16.72
-1.65%
 
PL8.SG Playtech plc
3.9100
+4.13%
 
GLXZ Galaxy Gaming, Inc.
2.7900
-0.71%