UK markets open in 31 minutes

Evolution Gaming Group AB (publ) (EVVTY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
113.23+1.45 (+1.30%)
At close: 03:59PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024112.34113.85112.12113.23113.2322,800
06 May 2024111.24111.80111.00111.78111.7818,000
03 May 2024112.84113.16111.62111.62111.6214,800
02 May 2024110.79111.43108.82111.11111.1123,000
01 May 2024110.16112.74108.80111.00111.0020,300
30 Apr 2024112.46112.91107.90109.75109.75111,400
29 Apr 2024112.11112.86111.51112.26112.2642,500
29 Apr 20242.881 Dividend
26 Apr 2024112.93117.14112.93116.20113.3219,600
25 Apr 2024114.09115.33112.04113.90111.0845,800
24 Apr 2024115.12116.78114.57116.30113.4275,700
23 Apr 2024120.99124.27120.98124.10121.0228,300
22 Apr 2024118.78119.82117.82119.07116.1219,400
19 Apr 2024117.35118.06116.74116.74113.8541,800
18 Apr 2024117.77119.31116.99117.49114.5816,100
17 Apr 2024120.08120.08118.00118.52115.5811,300
16 Apr 2024118.68119.76118.08118.91115.9623,400
15 Apr 2024122.14122.36119.66120.15117.1715,600
12 Apr 2024119.01119.68118.35118.50115.5622,900
11 Apr 2024121.00121.71119.27121.70118.6818,600
10 Apr 2024121.49123.27120.40120.65117.6620,800
09 Apr 2024124.29124.61121.99123.01119.9611,400
08 Apr 2024123.18123.68122.55123.37120.3114,000
05 Apr 2024120.58122.18120.33121.48118.4721,600
04 Apr 2024122.95123.33120.51120.51117.5214,200
03 Apr 2024119.94122.68119.89122.25119.2215,200
02 Apr 2024121.00121.28119.66120.32117.3446,100
01 Apr 2024126.00128.50122.86123.92120.8521,000
28 Mar 2024126.00127.35122.50124.53121.4411,200
27 Mar 2024123.72123.86122.20122.58119.5429,300
26 Mar 2024123.05124.60121.72123.65120.5931,500
25 Mar 2024120.04122.61119.88121.90118.8849,200
22 Mar 2024127.91127.91116.97118.07115.1497,200
21 Mar 2024131.89132.16130.77130.90127.6513,000
20 Mar 2024130.65131.88129.50131.88128.6118,700
19 Mar 2024131.48132.29130.76131.35128.0914,800
18 Mar 2024131.60131.90130.51130.52127.2814,400
15 Mar 2024133.38133.74131.61132.20128.9216,100
14 Mar 2024133.68133.83131.79132.70129.4110,900
13 Mar 2024134.47134.71133.35133.96130.6411,700
12 Mar 2024131.62134.29131.09134.29130.9623,600
11 Mar 2024128.06128.52127.25128.05124.8814,100
08 Mar 2024129.63129.89128.01128.52125.3315,600
07 Mar 2024127.30128.05126.93128.05124.8823,900
06 Mar 2024128.09129.10127.90128.81125.6219,900
05 Mar 2024127.50128.50126.44126.77123.6321,000
04 Mar 2024128.48129.18128.31128.84125.6537,300
01 Mar 2024130.00130.63129.40130.04126.8222,800
29 Feb 2024130.32131.06128.70129.61126.4019,200
28 Feb 2024130.71130.77129.61129.75126.5315,500
27 Feb 2024130.91132.19130.79132.02128.7529,700
26 Feb 2024131.75132.30131.17132.30129.0227,900
23 Feb 2024131.18131.67130.39130.92127.6710,100
22 Feb 2024129.46131.01129.34130.52127.2818,600
21 Feb 2024128.81129.31128.32128.81125.6263,500
20 Feb 2024130.67132.48129.32130.19126.9635,400
16 Feb 2024125.26125.96124.96124.98121.8827,900
15 Feb 2024124.64125.65124.51125.15122.0528,500
14 Feb 2024123.61125.23123.21124.84121.7415,400
13 Feb 2024121.06122.90121.06121.88118.8617,900
12 Feb 2024125.92126.14125.17125.85122.7329,100
09 Feb 2024125.35126.25124.92126.15123.0215,900
08 Feb 2024122.34123.22122.24122.95119.9012,400
07 Feb 2024121.59122.61121.43122.55119.5123,700
06 Feb 2024122.03122.75121.53122.75119.7124,600
05 Feb 2024120.95122.19120.05122.03119.0050,700
02 Feb 2024123.04123.04121.37121.41118.4032,100
01 Feb 2024124.35126.00123.65125.18122.0853,600
31 Jan 2024118.69119.31117.04117.65114.7335,400
30 Jan 2024117.87118.11116.66117.24114.3334,700
29 Jan 2024116.01117.51115.84117.09114.19124,900
26 Jan 2024117.17117.47116.28116.62113.7325,600
25 Jan 2024116.72116.72115.78116.17113.29103,600
24 Jan 2024118.69119.04117.25117.49114.58412,400
23 Jan 2024116.99117.97116.95117.97115.0583,900
22 Jan 2024115.95116.95115.76115.90113.0340,400
19 Jan 2024114.78114.79113.61114.77111.9221,400
18 Jan 2024114.85115.39114.19114.79111.9429,700
17 Jan 2024110.22111.26109.72111.26108.5026,800
16 Jan 2024109.91111.08109.62110.71107.9741,900
12 Jan 2024112.36112.45110.59110.77108.0227,800
11 Jan 2024114.12114.66112.49114.32111.4934,200
10 Jan 2024113.93115.17113.68114.70111.8631,500
09 Jan 2024113.84115.19113.79115.17112.3132,600
08 Jan 2024113.38115.70113.32115.70112.8374,300
05 Jan 2024114.89115.16113.40113.80110.9836,900
04 Jan 2024114.72116.19114.56115.80112.9370,400
03 Jan 2024116.29117.17115.59116.69113.8012,700
02 Jan 2024118.93118.97117.54117.60114.6833,200
29 Dec 2023120.09120.54119.19119.41116.4513,800
28 Dec 2023120.38121.06119.89119.89116.9224,500
27 Dec 2023120.00121.32119.86120.58117.5919,800
26 Dec 2023117.97120.23117.21120.13117.1523,900
22 Dec 2023119.61119.98118.48119.36116.4027,100
21 Dec 2023118.60119.63117.83119.21116.2568,700
20 Dec 2023118.28119.25116.81117.49114.5834,800
19 Dec 2023117.64118.75117.51118.75115.8162,600
18 Dec 2023116.03116.98115.28116.96114.06160,500
15 Dec 2023115.65116.16114.56115.05112.19124,200
14 Dec 2023115.00115.64113.75114.39111.55203,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...