Everysport Group AB (publ) (NGM:EVERY)
Sweden · Delayed Price · Currency is SEK 23.00
-1.00 (-4.17%)
At close: Aug 29, 2025
Everysport Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | -4.17% | 3,495 |
| Aug 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.45% | 10 |
| Aug 26, 2025 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | -0.85% | 2,524 |
| Aug 25, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | 230 |
| Aug 21, 2025 | 24.60 | 24.80 | 24.00 | 24.00 | 24.00 | 1.69% | 149 |
| Aug 18, 2025 | 23.60 | 24.00 | 23.60 | 23.60 | 23.60 | - | 149 |
| Aug 15, 2025 | 23.60 | 24.20 | 23.60 | 23.60 | 23.60 | -0.84% | 69 |
| Aug 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 554 |
| Aug 13, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | - | 155 |
| Aug 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 106 |
| Aug 11, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | 79 |
| Aug 8, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | 103 |
| Aug 7, 2025 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | 3,813 |
| Aug 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 17 |
| Aug 4, 2025 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | - | 1,861 |
| Aug 1, 2025 | 23.40 | 24.00 | 23.40 | 23.80 | 23.80 | -0.83% | 1,062 |
| Jul 31, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | 9,153 |
| Jul 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 3,056 |
| Jul 29, 2025 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | - | 2,867 |
| Jul 28, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -1.65% | 748 |
| Jul 25, 2025 | 24.00 | 24.40 | 24.00 | 24.20 | 24.20 | 0.83% | 2,077 |
| Jul 24, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | - | 4,443 |
| Jul 23, 2025 | 24.00 | 24.60 | 24.00 | 24.00 | 24.00 | - | 1,587 |
| Jul 22, 2025 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -0.83% | 3,479 |
| Jul 21, 2025 | 24.60 | 24.60 | 24.00 | 24.20 | 24.20 | 0.83% | 1,527 |
| Jul 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | 1,768 |
| Jul 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 732 |
| Jul 16, 2025 | 24.80 | 24.80 | 24.00 | 24.20 | 24.20 | -3.97% | 25,844 |
| Jul 15, 2025 | 24.80 | 25.20 | 24.20 | 25.20 | 25.20 | -2.33% | 8,489 |
| Jul 14, 2025 | 24.00 | 27.00 | 24.00 | 25.80 | 25.80 | 6.61% | 40,984 |
| Jul 11, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | 3,567 |
| Jul 10, 2025 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | - | 415 |
| Jul 9, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | 3,418 |
| Jul 8, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | 7,342 |
| Jul 7, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | 117 |
| Jul 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | 2,518 |
| Jul 3, 2025 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | - | 1,205 |
| Jul 2, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | 34,604 |
| Jul 1, 2025 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | 1,446 |
| Jun 30, 2025 | 24.20 | 24.20 | 23.80 | 24.00 | 24.00 | - | 3,337 |
| Jun 27, 2025 | 23.80 | 24.20 | 23.80 | 24.00 | 24.00 | 0.84% | 410,105 |
| Jun 26, 2025 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | -1.65% | 1,646 |
| Jun 25, 2025 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 1.68% | 128,859 |
| Jun 24, 2025 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | - | 88,273 |
| Jun 23, 2025 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | - | 77,269 |
| Jun 19, 2025 | 23.60 | 24.60 | 23.60 | 23.80 | 23.80 | - | 205,402 |
| Jun 18, 2025 | 23.80 | 23.80 | 23.60 | 23.80 | 23.80 | - | 20,418 |
| Jun 17, 2025 | 23.60 | 23.80 | 23.40 | 23.80 | 23.80 | 23.96% | 361,064 |
| Jun 16, 2025 | 19.50 | 19.80 | 18.90 | 19.20 | 19.20 | 1.05% | 2,419 |
| Jun 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,000 |