Stockholm - Free Realtime Quote SEK
Evolution AB (publ) (EVO.ST)
As of 11:41 AM GMT+1. Market Open.
Currency in SEK 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 |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 1,008.00 | 1,012.00 | 1,002.50 | 1,002.50 | 1,002.50 | 73,448 |
| Oct 31, 2024 | 1,002.00 | 1,012.50 | 995.60 | 1,005.00 | 1,005.00 | 689,693 |
| Oct 30, 2024 | 1,008.00 | 1,014.00 | 998.40 | 1,006.00 | 1,006.00 | 834,596 |
| Oct 29, 2024 | 1,039.00 | 1,041.00 | 1,008.50 | 1,010.50 | 1,010.50 | 563,680 |
| Oct 28, 2024 | 1,049.00 | 1,051.50 | 1,037.50 | 1,041.50 | 1,041.50 | 504,810 |
| Oct 25, 2024 | 1,080.00 | 1,088.50 | 1,044.50 | 1,044.50 | 1,044.50 | 1,054,337 |
| Oct 24, 2024 | 1,017.50 | 1,096.25 | 1,002.00 | 1,095.50 | 1,095.50 | 2,791,416 |
| Oct 23, 2024 | 938.60 | 954.40 | 938.40 | 953.20 | 953.20 | 554,851 |
| Oct 22, 2024 | 946.80 | 948.00 | 936.40 | 946.40 | 946.40 | 487,126 |
| Oct 21, 2024 | 958.60 | 971.20 | 942.40 | 946.00 | 946.00 | 617,665 |
| Oct 18, 2024 | 950.80 | 970.40 | 945.00 | 957.80 | 957.80 | 752,179 |
| Oct 17, 2024 | 963.00 | 967.40 | 938.00 | 948.60 | 948.60 | 811,505 |
| Oct 16, 2024 | 938.20 | 963.20 | 938.20 | 960.00 | 960.00 | 849,980 |
| Oct 15, 2024 | 948.20 | 957.20 | 940.20 | 940.20 | 940.20 | 746,104 |
| Oct 14, 2024 | 967.00 | 968.40 | 938.40 | 946.80 | 946.80 | 998,645 |
| Oct 11, 2024 | 965.60 | 976.20 | 962.80 | 972.00 | 972.00 | 642,608 |
| Oct 10, 2024 | 963.40 | 965.20 | 948.40 | 965.00 | 965.00 | 608,040 |
| Oct 9, 2024 | 976.60 | 979.60 | 954.00 | 963.40 | 963.40 | 821,113 |
| Oct 8, 2024 | 981.00 | 988.00 | 974.40 | 980.60 | 980.60 | 574,582 |
| Oct 7, 2024 | 1,002.00 | 1,003.00 | 978.00 | 990.00 | 990.00 | 544,311 |
| Oct 4, 2024 | 990.20 | 1,002.50 | 989.80 | 995.80 | 995.80 | 386,819 |
| Oct 3, 2024 | 991.00 | 995.80 | 980.80 | 987.80 | 987.80 | 468,114 |
| Oct 2, 2024 | 997.00 | 1,001.50 | 982.40 | 991.00 | 991.00 | 839,099 |
| Oct 1, 2024 | 1,005.00 | 1,008.50 | 993.20 | 997.00 | 997.00 | 467,305 |
| Sep 30, 2024 | 1,017.00 | 1,033.00 | 998.00 | 998.00 | 998.00 | 452,942 |
| Sep 27, 2024 | 1,008.50 | 1,021.00 | 1,006.50 | 1,018.50 | 1,018.50 | 387,888 |
| Sep 26, 2024 | 1,009.50 | 1,023.50 | 1,007.50 | 1,008.50 | 1,008.50 | 565,542 |
| Sep 25, 2024 | 992.80 | 1,008.00 | 987.40 | 1,001.00 | 1,001.00 | 597,978 |
| Sep 24, 2024 | 1,004.00 | 1,009.50 | 985.40 | 993.60 | 993.60 | 611,567 |
| Sep 23, 2024 | 1,000.50 | 1,009.50 | 998.00 | 998.00 | 998.00 | 306,389 |
| Sep 20, 2024 | 1,010.00 | 1,014.50 | 996.40 | 1,000.50 | 1,000.50 | 1,031,473 |
| Sep 19, 2024 | 1,010.00 | 1,021.00 | 1,006.50 | 1,010.00 | 1,010.00 | 564,201 |
| Sep 18, 2024 | 1,006.00 | 1,006.50 | 997.40 | 999.80 | 999.80 | 382,801 |
| Sep 17, 2024 | 1,001.00 | 1,009.50 | 1,000.00 | 1,004.50 | 1,004.50 | 414,973 |
| Sep 16, 2024 | 1,009.00 | 1,016.00 | 1,000.50 | 1,001.00 | 1,001.00 | 268,313 |
| Sep 13, 2024 | 1,012.00 | 1,018.00 | 1,008.50 | 1,010.50 | 1,010.50 | 195,329 |
| Sep 12, 2024 | 1,018.50 | 1,023.50 | 1,006.00 | 1,008.00 | 1,008.00 | 445,796 |
| Sep 11, 2024 | 1,000.00 | 1,020.00 | 999.80 | 1,005.50 | 1,005.50 | 323,623 |
| Sep 10, 2024 | 1,008.00 | 1,013.00 | 992.80 | 1,001.50 | 1,001.50 | 506,638 |
| Sep 9, 2024 | 1,004.00 | 1,016.50 | 1,001.00 | 1,009.50 | 1,009.50 | 234,170 |
| Sep 6, 2024 | 1,012.00 | 1,014.50 | 993.80 | 993.80 | 993.80 | 471,523 |
| Sep 5, 2024 | 1,016.50 | 1,021.50 | 1,007.50 | 1,015.00 | 1,015.00 | 293,849 |
| Sep 4, 2024 | 1,020.00 | 1,025.50 | 1,009.50 | 1,016.50 | 1,016.50 | 807,523 |
| Sep 3, 2024 | 1,056.50 | 1,062.50 | 1,040.00 | 1,040.00 | 1,040.00 | 325,686 |
| Sep 2, 2024 | 1,064.00 | 1,066.00 | 1,045.50 | 1,056.50 | 1,056.50 | 209,203 |
| Aug 30, 2024 | 1,066.00 | 1,069.50 | 1,062.00 | 1,066.50 | 1,066.50 | 616,592 |
| Aug 29, 2024 | 1,055.50 | 1,069.00 | 1,055.00 | 1,067.00 | 1,067.00 | 287,099 |
| Aug 28, 2024 | 1,066.50 | 1,073.50 | 1,055.00 | 1,055.50 | 1,055.50 | 336,297 |
| Aug 27, 2024 | 1,070.50 | 1,074.50 | 1,059.00 | 1,065.50 | 1,065.50 | 371,843 |
| Aug 26, 2024 | 1,059.50 | 1,073.00 | 1,059.50 | 1,068.00 | 1,068.00 | 306,026 |
| Aug 23, 2024 | 1,057.50 | 1,069.00 | 1,055.50 | 1,062.00 | 1,062.00 | 356,171 |
| Aug 22, 2024 | 1,048.00 | 1,063.50 | 1,046.50 | 1,062.00 | 1,062.00 | 357,634 |
| Aug 21, 2024 | 1,040.00 | 1,053.50 | 1,040.00 | 1,049.00 | 1,049.00 | 328,785 |
| Aug 20, 2024 | 1,043.00 | 1,050.50 | 1,039.50 | 1,043.50 | 1,043.50 | 309,856 |
| Aug 19, 2024 | 1,035.50 | 1,041.50 | 1,032.50 | 1,041.50 | 1,041.50 | 289,113 |
| Aug 16, 2024 | 1,029.50 | 1,040.50 | 1,028.00 | 1,035.00 | 1,035.00 | 352,330 |
| Aug 15, 2024 | 1,013.00 | 1,033.00 | 1,012.50 | 1,025.50 | 1,025.50 | 345,504 |
| Aug 14, 2024 | 1,015.00 | 1,022.50 | 1,005.00 | 1,009.50 | 1,009.50 | 339,674 |
| Aug 13, 2024 | 1,000.00 | 1,011.00 | 988.20 | 1,007.00 | 1,007.00 | 447,279 |
| Aug 12, 2024 | 1,009.00 | 1,016.50 | 994.40 | 997.60 | 997.60 | 374,489 |
| Aug 9, 2024 | 1,002.50 | 1,020.00 | 1,002.50 | 1,006.50 | 1,006.50 | 505,007 |
| Aug 8, 2024 | 977.40 | 1,002.00 | 972.80 | 992.80 | 992.80 | 574,818 |
| Aug 7, 2024 | 973.40 | 982.40 | 968.60 | 977.40 | 977.40 | 416,339 |
| Aug 6, 2024 | 995.40 | 1,002.00 | 960.60 | 966.40 | 966.40 | 751,937 |
| Aug 5, 2024 | 973.80 | 989.60 | 959.00 | 988.40 | 988.40 | 856,593 |
| Aug 2, 2024 | 1,022.00 | 1,027.00 | 997.00 | 1,002.50 | 1,002.50 | 719,202 |
| Aug 1, 2024 | 1,036.50 | 1,042.00 | 1,027.50 | 1,034.50 | 1,034.50 | 433,832 |
| Jul 31, 2024 | 1,036.50 | 1,045.00 | 1,029.50 | 1,037.50 | 1,037.50 | 493,174 |
| Jul 30, 2024 | 1,023.00 | 1,034.50 | 1,021.50 | 1,032.00 | 1,032.00 | 310,648 |
| Jul 29, 2024 | 1,031.50 | 1,035.50 | 1,016.00 | 1,020.00 | 1,020.00 | 622,370 |
| Jul 26, 2024 | 1,015.00 | 1,034.50 | 1,014.00 | 1,033.00 | 1,033.00 | 529,732 |
| Jul 25, 2024 | 1,013.00 | 1,026.00 | 998.80 | 1,014.50 | 1,014.50 | 886,031 |
| Jul 24, 2024 | 1,016.50 | 1,026.00 | 1,010.50 | 1,020.00 | 1,020.00 | 783,438 |
| Jul 23, 2024 | 1,011.50 | 1,030.50 | 1,006.00 | 1,020.00 | 1,020.00 | 946,204 |
| Jul 22, 2024 | 1,049.50 | 1,060.00 | 1,010.00 | 1,011.50 | 1,011.50 | 1,548,672 |
| Jul 19, 2024 | 1,120.00 | 1,130.00 | 1,035.00 | 1,066.50 | 1,066.50 | 3,141,786 |
| Jul 18, 2024 | 1,171.00 | 1,173.50 | 1,152.00 | 1,162.50 | 1,162.50 | 504,042 |
| Jul 17, 2024 | 1,169.00 | 1,170.00 | 1,150.00 | 1,166.00 | 1,166.00 | 438,295 |
| Jul 16, 2024 | 1,161.50 | 1,171.50 | 1,151.50 | 1,170.00 | 1,170.00 | 363,913 |
| Jul 15, 2024 | 1,165.00 | 1,168.50 | 1,159.00 | 1,164.50 | 1,164.50 | 319,378 |
| Jul 12, 2024 | 1,151.50 | 1,166.50 | 1,150.50 | 1,164.50 | 1,164.50 | 365,021 |
| Jul 11, 2024 | 1,148.00 | 1,156.00 | 1,140.00 | 1,150.50 | 1,150.50 | 380,490 |
| Jul 10, 2024 | 1,125.50 | 1,143.50 | 1,121.50 | 1,140.00 | 1,140.00 | 406,407 |
| Jul 9, 2024 | 1,110.00 | 1,131.50 | 1,106.00 | 1,118.00 | 1,118.00 | 270,415 |
| Jul 8, 2024 | 1,101.00 | 1,114.50 | 1,096.00 | 1,110.00 | 1,110.00 | 458,544 |
| Jul 5, 2024 | 1,118.00 | 1,130.50 | 1,112.50 | 1,114.00 | 1,114.00 | 360,999 |
| Jul 4, 2024 | 1,110.00 | 1,121.50 | 1,105.00 | 1,115.00 | 1,115.00 | 187,336 |
| Jul 3, 2024 | 1,109.00 | 1,121.00 | 1,104.50 | 1,109.50 | 1,109.50 | 429,117 |
| Jul 2, 2024 | 1,105.00 | 1,106.00 | 1,088.00 | 1,103.50 | 1,103.50 | 565,506 |
| Jul 1, 2024 | 1,108.50 | 1,117.00 | 1,104.00 | 1,105.50 | 1,105.50 | 359,960 |
| Jun 28, 2024 | 1,119.00 | 1,122.50 | 1,103.00 | 1,104.00 | 1,104.00 | 542,733 |
| Jun 27, 2024 | 1,100.00 | 1,113.50 | 1,091.50 | 1,110.50 | 1,110.50 | 444,865 |
| Jun 26, 2024 | 1,112.00 | 1,119.00 | 1,094.50 | 1,099.50 | 1,099.50 | 509,879 |
| Jun 25, 2024 | 1,087.50 | 1,107.50 | 1,080.00 | 1,107.00 | 1,107.00 | 644,224 |
| Jun 24, 2024 | 1,096.50 | 1,115.00 | 1,089.50 | 1,105.50 | 1,105.50 | 854,021 |
| Jun 20, 2024 | 1,085.50 | 1,101.50 | 1,080.00 | 1,080.50 | 1,080.50 | 1,181,520 |
| Jun 19, 2024 | 1,067.50 | 1,088.50 | 1,067.50 | 1,084.00 | 1,084.00 | 1,061,913 |
| Jun 18, 2024 | 1,073.00 | 1,079.00 | 1,065.00 | 1,068.00 | 1,068.00 | 647,685 |
| Jun 17, 2024 | 1,064.50 | 1,079.00 | 1,054.00 | 1,066.50 | 1,066.50 | 791,537 |
| Jun 14, 2024 | 1,069.00 | 1,079.00 | 1,053.00 | 1,056.00 | 1,056.00 | 846,880 |
| Jun 13, 2024 | 1,107.00 | 1,107.50 | 1,066.00 | 1,069.00 | 1,069.00 | 923,996 |
| Jun 12, 2024 | 1,085.00 | 1,118.00 | 1,076.00 | 1,105.50 | 1,105.50 | 1,585,877 |
| Jun 11, 2024 | 1,118.50 | 1,126.00 | 1,108.00 | 1,114.00 | 1,114.00 | 334,433 |
| Jun 10, 2024 | 1,130.50 | 1,138.50 | 1,109.00 | 1,114.00 | 1,114.00 | 668,868 |
| Jun 7, 2024 | 1,142.00 | 1,142.50 | 1,127.50 | 1,130.00 | 1,130.00 | 520,787 |
| Jun 5, 2024 | 1,134.00 | 1,142.50 | 1,132.00 | 1,133.00 | 1,133.00 | 450,675 |
| Jun 4, 2024 | 1,132.50 | 1,138.50 | 1,125.50 | 1,126.50 | 1,126.50 | 471,135 |
| Jun 3, 2024 | 1,138.00 | 1,148.00 | 1,126.50 | 1,130.00 | 1,130.00 | 472,255 |
| May 31, 2024 | 1,111.00 | 1,129.50 | 1,103.50 | 1,128.00 | 1,128.00 | 1,089,776 |
| May 30, 2024 | 1,122.00 | 1,125.50 | 1,112.00 | 1,112.00 | 1,112.00 | 401,259 |
| May 29, 2024 | 1,134.00 | 1,135.50 | 1,118.00 | 1,122.00 | 1,122.00 | 556,337 |
| May 28, 2024 | 1,167.00 | 1,168.50 | 1,142.00 | 1,144.00 | 1,144.00 | 515,793 |
| May 27, 2024 | 1,168.50 | 1,172.00 | 1,164.00 | 1,166.50 | 1,166.50 | 131,913 |
| May 24, 2024 | 1,165.00 | 1,170.50 | 1,157.00 | 1,168.50 | 1,168.50 | 332,348 |
| May 23, 2024 | 1,176.00 | 1,181.00 | 1,164.00 | 1,173.00 | 1,173.00 | 313,384 |
| May 22, 2024 | 1,190.50 | 1,198.00 | 1,170.00 | 1,175.50 | 1,175.50 | 327,073 |
| May 21, 2024 | 1,185.50 | 1,185.50 | 1,175.00 | 1,177.00 | 1,177.00 | 198,768 |
| May 20, 2024 | 1,180.00 | 1,193.00 | 1,177.50 | 1,186.00 | 1,186.00 | 257,061 |
| May 17, 2024 | 1,183.50 | 1,187.00 | 1,170.50 | 1,180.00 | 1,180.00 | 428,470 |
| May 16, 2024 | 1,199.00 | 1,201.00 | 1,178.00 | 1,187.50 | 1,187.50 | 516,413 |
| May 15, 2024 | 1,201.50 | 1,209.50 | 1,191.50 | 1,198.00 | 1,198.00 | 408,149 |
| May 14, 2024 | 1,220.50 | 1,220.50 | 1,188.00 | 1,195.00 | 1,195.00 | 637,473 |
| May 13, 2024 | 1,240.00 | 1,243.00 | 1,215.00 | 1,220.50 | 1,220.50 | 279,664 |
| May 10, 2024 | 1,253.50 | 1,254.00 | 1,225.00 | 1,240.00 | 1,240.00 | 380,986 |
| May 8, 2024 | 1,231.00 | 1,242.00 | 1,227.00 | 1,235.00 | 1,235.00 | 199,678 |
| May 7, 2024 | 1,211.00 | 1,231.00 | 1,202.50 | 1,231.00 | 1,231.00 | 292,567 |
| May 6, 2024 | 1,210.00 | 1,215.00 | 1,196.00 | 1,204.00 | 1,204.00 | 262,368 |
| May 3, 2024 | 1,212.50 | 1,226.00 | 1,205.00 | 1,207.00 | 1,207.00 | 336,532 |
| May 2, 2024 | 1,234.50 | 1,239.00 | 1,189.50 | 1,206.50 | 1,206.50 | 639,312 |
| Apr 30, 2024 | 1,225.00 | 1,233.00 | 1,216.00 | 1,232.00 | 1,232.00 | 275,464 |
| Apr 29, 2024 | 2.65 Dividend | |||||
| Apr 29, 2024 | 1,235.00 | 1,245.00 | 1,222.00 | 1,224.50 | 1,224.50 | 385,227 |
| Apr 26, 2024 | 1,255.00 | 1,279.00 | 1,236.50 | 1,263.50 | 1,260.85 | 453,873 |
| Apr 25, 2024 | 1,264.50 | 1,283.00 | 1,228.50 | 1,244.50 | 1,241.89 | 602,828 |
| Apr 24, 2024 | 1,350.00 | 1,350.00 | 1,244.00 | 1,262.00 | 1,259.35 | 1,259,445 |
| Apr 23, 2024 | 1,295.00 | 1,333.50 | 1,295.00 | 1,333.50 | 1,330.70 | 422,439 |
| Apr 22, 2024 | 1,294.50 | 1,302.00 | 1,284.00 | 1,295.00 | 1,292.28 | 249,673 |
| Apr 19, 2024 | 1,283.00 | 1,287.00 | 1,271.00 | 1,281.00 | 1,278.31 | 410,763 |
| Apr 18, 2024 | 1,298.00 | 1,300.50 | 1,279.50 | 1,295.50 | 1,292.78 | 349,989 |
| Apr 17, 2024 | 1,297.50 | 1,319.50 | 1,286.00 | 1,304.00 | 1,301.27 | 283,013 |
| Apr 16, 2024 | 1,300.50 | 1,304.50 | 1,286.00 | 1,304.00 | 1,301.27 | 272,149 |
| Apr 15, 2024 | 1,304.50 | 1,331.50 | 1,294.00 | 1,316.50 | 1,313.74 | 352,416 |
| Apr 12, 2024 | 1,310.00 | 1,316.50 | 1,293.00 | 1,297.50 | 1,294.78 | 246,000 |
| Apr 11, 2024 | 1,291.00 | 1,300.00 | 1,280.00 | 1,298.50 | 1,295.78 | 261,927 |
| Apr 10, 2024 | 1,301.50 | 1,322.50 | 1,287.50 | 1,295.00 | 1,292.28 | 277,424 |
| Apr 9, 2024 | 1,304.00 | 1,309.00 | 1,289.50 | 1,293.50 | 1,290.79 | 225,793 |
| Apr 8, 2024 | 1,294.50 | 1,306.00 | 1,288.00 | 1,305.00 | 1,302.26 | 222,545 |
| Apr 5, 2024 | 1,288.50 | 1,296.50 | 1,279.50 | 1,294.50 | 1,291.78 | 285,559 |
| Apr 4, 2024 | 1,296.00 | 1,305.00 | 1,296.00 | 1,300.00 | 1,297.27 | 159,298 |
| Apr 3, 2024 | 1,292.00 | 1,303.00 | 1,275.00 | 1,303.00 | 1,300.27 | 338,977 |
| Apr 2, 2024 | 1,350.00 | 1,357.00 | 1,285.00 | 1,291.50 | 1,288.79 | 486,743 |
| Mar 28, 2024 | 1,304.20 | 1,341.60 | 1,303.60 | 1,330.60 | 1,327.81 | 372,942 |
| Mar 27, 2024 | 1,308.00 | 1,332.60 | 1,298.20 | 1,301.40 | 1,298.67 | 547,820 |
| Mar 26, 2024 | 1,290.00 | 1,315.80 | 1,275.40 | 1,310.00 | 1,307.25 | 705,756 |
| Mar 25, 2024 | 1,265.20 | 1,305.80 | 1,263.40 | 1,287.00 | 1,284.30 | 890,067 |
| Mar 22, 2024 | 1,374.60 | 1,379.60 | 1,234.40 | 1,245.80 | 1,243.19 | 1,891,961 |
| Mar 21, 2024 | 1,371.60 | 1,381.60 | 1,365.80 | 1,374.60 | 1,371.72 | 528,627 |
| Mar 20, 2024 | 1,369.80 | 1,374.80 | 1,358.40 | 1,358.60 | 1,355.75 | 362,082 |
| Mar 19, 2024 | 1,362.40 | 1,379.00 | 1,356.80 | 1,375.60 | 1,372.71 | 314,131 |
| Mar 18, 2024 | 1,370.40 | 1,375.60 | 1,356.00 | 1,365.60 | 1,362.74 | 372,800 |
| Mar 15, 2024 | 1,375.80 | 1,385.20 | 1,370.40 | 1,370.40 | 1,367.53 | 620,814 |
| Mar 14, 2024 | 1,374.40 | 1,386.20 | 1,370.40 | 1,371.20 | 1,368.32 | 357,606 |
| Mar 13, 2024 | 1,370.00 | 1,378.60 | 1,361.40 | 1,368.60 | 1,365.73 | 469,738 |
| Mar 12, 2024 | 1,327.00 | 1,373.20 | 1,326.60 | 1,369.00 | 1,366.13 | 559,123 |
| Mar 11, 2024 | 1,313.80 | 1,319.80 | 1,305.80 | 1,312.40 | 1,309.65 | 273,633 |
| Mar 8, 2024 | 1,310.40 | 1,322.40 | 1,297.40 | 1,315.20 | 1,312.44 | 334,254 |
| Mar 7, 2024 | 1,312.80 | 1,315.00 | 1,297.00 | 1,304.80 | 1,302.06 | 496,795 |
| Mar 6, 2024 | 1,319.60 | 1,326.60 | 1,311.80 | 1,323.20 | 1,320.42 | 359,428 |
| Mar 5, 2024 | 1,327.00 | 1,333.20 | 1,316.20 | 1,319.60 | 1,316.83 | 384,790 |
| Mar 4, 2024 | 1,340.80 | 1,341.20 | 1,320.80 | 1,334.80 | 1,332.00 | 320,656 |
| Mar 1, 2024 | 1,343.00 | 1,358.60 | 1,340.80 | 1,340.80 | 1,337.99 | 316,918 |
| Feb 29, 2024 | 1,345.80 | 1,351.80 | 1,340.20 | 1,341.40 | 1,338.59 | 450,925 |
| Feb 28, 2024 | 1,354.40 | 1,365.60 | 1,344.00 | 1,344.20 | 1,341.38 | 363,684 |
| Feb 27, 2024 | 1,359.00 | 1,363.20 | 1,341.00 | 1,358.80 | 1,355.95 | 522,034 |
| Feb 26, 2024 | 1,355.00 | 1,361.60 | 1,350.00 | 1,358.00 | 1,355.15 | 273,355 |
| Feb 23, 2024 | 1,347.00 | 1,355.60 | 1,344.40 | 1,355.40 | 1,352.56 | 360,684 |
| Feb 22, 2024 | 1,344.00 | 1,352.40 | 1,326.60 | 1,348.00 | 1,345.17 | 545,109 |
| Feb 21, 2024 | 1,346.40 | 1,346.40 | 1,314.60 | 1,338.40 | 1,335.59 | 576,624 |
| Feb 20, 2024 | 1,338.40 | 1,368.00 | 1,332.80 | 1,350.00 | 1,347.17 | 657,013 |
| Feb 19, 2024 | 1,306.20 | 1,308.60 | 1,295.40 | 1,300.80 | 1,298.07 | 250,166 |
| Feb 16, 2024 | 1,316.60 | 1,321.80 | 1,309.60 | 1,311.60 | 1,308.85 | 444,932 |
| Feb 15, 2024 | 1,319.60 | 1,320.20 | 1,300.60 | 1,307.00 | 1,304.26 | 339,680 |
| Feb 14, 2024 | 1,299.60 | 1,313.20 | 1,291.80 | 1,311.20 | 1,308.45 | 337,114 |
| Feb 13, 2024 | 1,308.60 | 1,316.20 | 1,282.20 | 1,297.00 | 1,294.28 | 474,504 |
| Feb 12, 2024 | 1,315.00 | 1,320.20 | 1,307.20 | 1,308.60 | 1,305.86 | 304,375 |
| Feb 9, 2024 | 1,290.00 | 1,319.40 | 1,288.60 | 1,311.00 | 1,308.25 | 514,063 |
| Feb 8, 2024 | 1,278.20 | 1,290.00 | 1,276.80 | 1,286.40 | 1,283.70 | 291,862 |
| Feb 7, 2024 | 1,285.40 | 1,290.40 | 1,271.80 | 1,277.80 | 1,275.12 | 328,725 |
| Feb 6, 2024 | 1,297.20 | 1,302.80 | 1,284.40 | 1,285.40 | 1,282.70 | 284,317 |
| Feb 5, 2024 | 1,275.20 | 1,287.00 | 1,265.00 | 1,284.20 | 1,281.51 | 388,524 |
| Feb 2, 2024 | 1,305.00 | 1,305.00 | 1,272.20 | 1,272.20 | 1,269.53 | 533,823 |
| Feb 1, 2024 | 1,220.00 | 1,309.00 | 1,216.60 | 1,297.20 | 1,294.48 | 1,480,226 |
| Jan 31, 2024 | 1,221.20 | 1,228.20 | 1,214.80 | 1,223.00 | 1,220.43 | 639,281 |
| Jan 30, 2024 | 1,227.60 | 1,234.60 | 1,219.80 | 1,221.20 | 1,218.64 | 393,309 |
| Jan 29, 2024 | 1,216.20 | 1,223.80 | 1,211.40 | 1,222.40 | 1,219.84 | 409,078 |
| Jan 26, 2024 | 1,217.80 | 1,225.60 | 1,211.40 | 1,221.00 | 1,218.44 | 433,320 |
| Jan 25, 2024 | 1,230.00 | 1,230.00 | 1,187.00 | 1,217.80 | 1,215.25 | 766,918 |
| Jan 24, 2024 | 1,236.20 | 1,237.40 | 1,222.20 | 1,230.00 | 1,227.42 | 343,760 |
| Jan 23, 2024 | 1,214.00 | 1,234.00 | 1,214.00 | 1,231.20 | 1,228.62 | 515,775 |
| Jan 22, 2024 | 1,208.20 | 1,215.40 | 1,198.80 | 1,212.80 | 1,210.26 | 594,060 |
| Jan 19, 2024 | 1,217.40 | 1,217.60 | 1,192.40 | 1,192.60 | 1,190.10 | 744,002 |
| Jan 18, 2024 | 1,171.60 | 1,211.80 | 1,168.60 | 1,204.80 | 1,202.27 | 1,123,678 |
| Jan 17, 2024 | 1,149.20 | 1,162.60 | 1,134.20 | 1,160.00 | 1,157.57 | 698,566 |
| Jan 16, 2024 | 1,151.60 | 1,155.80 | 1,142.00 | 1,153.80 | 1,151.38 | 730,735 |
| Jan 15, 2024 | 1,147.20 | 1,158.40 | 1,142.00 | 1,154.00 | 1,151.58 | 401,488 |
| Jan 12, 2024 | 1,170.00 | 1,180.00 | 1,135.20 | 1,140.00 | 1,137.61 | 1,088,854 |
| Jan 11, 2024 | 1,177.20 | 1,182.20 | 1,161.20 | 1,162.20 | 1,159.76 | 513,776 |
| Jan 10, 2024 | 1,179.60 | 1,182.80 | 1,161.20 | 1,170.00 | 1,167.55 | 567,886 |
| Jan 9, 2024 | 1,177.00 | 1,185.00 | 1,164.40 | 1,175.00 | 1,172.54 | 363,101 |
| Jan 8, 2024 | 1,167.40 | 1,174.20 | 1,144.80 | 1,173.80 | 1,171.34 | 570,323 |
| Jan 5, 2024 | 1,179.00 | 1,180.20 | 1,156.80 | 1,156.80 | 1,154.37 | 459,705 |
| Jan 4, 2024 | 1,197.40 | 1,203.80 | 1,169.20 | 1,182.40 | 1,179.92 | 461,038 |
| Jan 3, 2024 | 1,202.20 | 1,208.00 | 1,187.60 | 1,199.00 | 1,196.49 | 389,060 |
| Jan 2, 2024 | 1,208.00 | 1,223.40 | 1,203.20 | 1,205.40 | 1,202.87 | 369,484 |
| Dec 29, 2023 | 1,205.00 | 1,211.60 | 1,202.20 | 1,202.20 | 1,199.68 | 358,879 |
| Dec 28, 2023 | 1,205.00 | 1,208.00 | 1,199.00 | 1,200.60 | 1,198.08 | 307,056 |
| Dec 27, 2023 | 1,194.00 | 1,204.20 | 1,193.20 | 1,199.60 | 1,197.08 | 419,733 |
| Dec 22, 2023 | 1,186.00 | 1,198.40 | 1,169.80 | 1,194.00 | 1,191.50 | 574,993 |
| Dec 21, 2023 | 1,200.20 | 1,202.40 | 1,192.80 | 1,198.60 | 1,196.09 | 520,876 |
| Dec 20, 2023 | 1,202.00 | 1,210.80 | 1,199.40 | 1,206.00 | 1,203.47 | 697,992 |
| Dec 19, 2023 | 1,190.00 | 1,204.60 | 1,189.60 | 1,202.00 | 1,199.48 | 489,275 |
| Dec 18, 2023 | 1,180.80 | 1,187.60 | 1,176.00 | 1,185.80 | 1,183.31 | 506,536 |
| Dec 15, 2023 | 1,184.80 | 1,203.80 | 1,183.80 | 1,188.00 | 1,185.51 | 1,063,191 |
| Dec 14, 2023 | 1,187.00 | 1,195.00 | 1,167.20 | 1,176.40 | 1,173.93 | 804,061 |
| Dec 13, 2023 | 1,169.80 | 1,192.20 | 1,168.00 | 1,168.00 | 1,165.55 | 681,974 |
| Dec 12, 2023 | 1,155.80 | 1,161.80 | 1,142.40 | 1,161.40 | 1,158.96 | 619,771 |
| Dec 11, 2023 | 1,148.60 | 1,168.60 | 1,147.80 | 1,155.80 | 1,153.38 | 709,002 |
| Dec 8, 2023 | 1,120.00 | 1,156.60 | 1,118.80 | 1,148.60 | 1,146.19 | 607,512 |
| Dec 7, 2023 | 1,117.80 | 1,131.20 | 1,102.60 | 1,116.60 | 1,114.26 | 790,353 |
| Dec 6, 2023 | 1,120.00 | 1,138.00 | 1,115.80 | 1,124.80 | 1,122.44 | 668,537 |
| Dec 5, 2023 | 1,094.00 | 1,119.80 | 1,094.00 | 1,117.80 | 1,115.46 | 469,566 |
| Dec 4, 2023 | 1,094.80 | 1,120.40 | 1,092.60 | 1,103.80 | 1,101.48 | 623,874 |
| Dec 1, 2023 | 1,077.80 | 1,103.00 | 1,073.60 | 1,094.80 | 1,092.50 | 681,340 |
| Nov 30, 2023 | 1,100.00 | 1,106.20 | 1,086.80 | 1,087.40 | 1,085.12 | 805,175 |
| Nov 29, 2023 | 1,103.00 | 1,112.40 | 1,097.80 | 1,101.80 | 1,099.49 | 484,392 |
| Nov 28, 2023 | 1,087.00 | 1,091.00 | 1,074.80 | 1,083.80 | 1,081.53 | 352,005 |
| Nov 27, 2023 | 1,110.60 | 1,114.80 | 1,089.40 | 1,090.20 | 1,087.91 | 716,747 |
| Nov 24, 2023 | 1,098.00 | 1,132.40 | 1,098.00 | 1,110.60 | 1,108.27 | 624,132 |
| Nov 23, 2023 | 1,077.20 | 1,098.00 | 1,073.00 | 1,089.00 | 1,086.72 | 461,681 |
| Nov 22, 2023 | 1,059.40 | 1,085.80 | 1,051.20 | 1,078.00 | 1,075.74 | 709,117 |
| Nov 21, 2023 | 1,086.00 | 1,093.80 | 1,056.40 | 1,060.00 | 1,057.78 | 608,208 |
| Nov 20, 2023 | 1,072.60 | 1,090.60 | 1,059.20 | 1,089.80 | 1,087.51 | 424,970 |
| Nov 17, 2023 | 1,055.00 | 1,070.60 | 1,054.80 | 1,068.20 | 1,065.96 | 413,257 |
| Nov 16, 2023 | 1,076.60 | 1,077.60 | 1,050.00 | 1,050.40 | 1,048.20 | 422,331 |
| Nov 15, 2023 | 1,085.60 | 1,092.60 | 1,069.20 | 1,080.20 | 1,077.93 | 709,183 |
| Nov 14, 2023 | 1,034.60 | 1,086.60 | 1,021.80 | 1,085.60 | 1,083.32 | 1,018,357 |
| Nov 13, 2023 | 1,041.20 | 1,065.00 | 1,032.60 | 1,034.40 | 1,032.23 | 1,073,228 |
| Nov 10, 2023 | 1,010.00 | 1,010.40 | 991.40 | 998.10 | 996.01 | 549,399 |
| Nov 9, 2023 | 1,012.00 | 1,031.40 | 999.30 | 1,022.60 | 1,020.46 | 856,441 |
| Nov 8, 2023 | 1,019.80 | 1,027.00 | 1,015.20 | 1,018.00 | 1,015.86 | 443,487 |
| Nov 7, 2023 | 1,020.00 | 1,028.40 | 1,016.00 | 1,023.60 | 1,021.45 | 347,803 |
| Nov 6, 2023 | 1,031.00 | 1,033.20 | 1,017.60 | 1,033.20 | 1,031.03 | 360,586 |
| Nov 3, 2023 | 1,022.80 | 1,041.00 | 1,020.20 | 1,020.20 | 1,018.06 | 213,865 |
| Nov 2, 2023 | 999.80 | 1,025.40 | 990.80 | 1,010.00 | 1,007.88 | 440,304 |
| Nov 1, 2023 | 993.00 | 994.00 | 977.50 | 989.50 | 987.42 | 393,689 |
Related Tickers
BETS-B.ST Betsson AB (publ)
142.90
+0.83%
G2M.ST Gentoo Media Inc.
24.75
-1.00%
RSI Rush Street Interactive, Inc.
10.82
+0.56%
KIND-SDB.ST Kindred Group plc
128.20
+0.08%
KAMBI.ST Kambi Group plc
137.10
+1.41%
FLUT Flutter Entertainment plc
232.77
-1.70%
DKNG DraftKings Inc.
35.32
-4.20%
FLTR.L Flutter Entertainment plc
18,010.00
-0.72%
GAMB Gambling.com Group Limited
9.63
-1.93%
ENT.L Entain Plc
736.80
-1.10%