Canada markets open in 20 minutes

Evolution AB (publ) (EVO.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
1,205.50-26.50 (-2.15%)
As of 03:10PM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241,234.501,239.001,202.001,205.501,205.50235,713
Apr 30, 20241,225.001,233.001,216.001,232.001,232.00275,464
Apr 29, 20241,235.001,245.001,222.001,224.501,224.50385,227
Apr 29, 20242.65 Dividend
Apr 26, 20241,255.001,279.001,236.501,263.501,260.85453,873
Apr 25, 20241,264.501,283.001,228.501,244.501,241.89602,828
Apr 24, 20241,350.001,350.001,244.001,262.001,259.351,259,445
Apr 23, 20241,295.001,333.501,295.001,333.501,330.70422,439
Apr 22, 20241,294.501,302.001,284.001,295.001,292.28249,673
Apr 19, 20241,283.001,287.001,271.001,281.001,278.31410,763
Apr 18, 20241,298.001,300.501,279.501,295.501,292.78349,989
Apr 17, 20241,297.501,319.501,286.001,304.001,301.27283,013
Apr 16, 20241,300.501,304.501,286.001,304.001,301.27272,149
Apr 15, 20241,304.501,331.501,294.001,316.501,313.74352,416
Apr 12, 20241,310.001,316.501,293.001,297.501,294.78246,000
Apr 11, 20241,291.001,300.001,280.001,298.501,295.78261,927
Apr 10, 20241,301.501,322.501,287.501,295.001,292.28277,424
Apr 09, 20241,304.001,309.001,289.501,293.501,290.79225,793
Apr 08, 20241,294.501,306.001,288.001,305.001,302.26222,545
Apr 05, 20241,288.501,296.501,279.501,294.501,291.78285,559
Apr 04, 20241,296.001,305.001,296.001,300.001,297.27159,298
Apr 03, 20241,292.001,303.001,275.001,303.001,300.27338,977
Apr 02, 20241,350.001,357.001,285.001,291.501,288.79486,743
Mar 28, 20241,304.201,341.601,303.601,330.601,327.81372,942
Mar 27, 20241,308.001,332.601,298.201,301.401,298.67547,820
Mar 26, 20241,290.001,315.801,275.401,310.001,307.25705,756
Mar 25, 20241,265.201,305.801,263.401,287.001,284.30890,067
Mar 22, 20241,374.601,379.601,234.401,245.801,243.191,891,961
Mar 21, 20241,371.601,381.601,365.801,374.601,371.72528,627
Mar 20, 20241,369.801,374.801,358.401,358.601,355.75362,082
Mar 19, 20241,362.401,379.001,356.801,375.601,372.71314,131
Mar 18, 20241,370.401,375.601,356.001,365.601,362.74372,800
Mar 15, 20241,375.801,385.201,370.401,370.401,367.53620,814
Mar 14, 20241,374.401,386.201,370.401,371.201,368.32357,606
Mar 13, 20241,370.001,378.601,361.401,368.601,365.73469,738
Mar 12, 20241,327.001,373.201,326.601,369.001,366.13559,123
Mar 11, 20241,313.801,319.801,305.801,312.401,309.65273,633
Mar 08, 20241,310.401,322.401,297.401,315.201,312.44334,254
Mar 07, 20241,312.801,315.001,297.001,304.801,302.06496,795
Mar 06, 20241,319.601,326.601,311.801,323.201,320.42359,428
Mar 05, 20241,327.001,333.201,316.201,319.601,316.83384,790
Mar 04, 20241,340.801,341.201,320.801,334.801,332.00320,656
Mar 01, 20241,343.001,358.601,340.801,340.801,337.99316,918
Feb 29, 20241,345.801,351.801,340.201,341.401,338.59450,925
Feb 28, 20241,354.401,365.601,344.001,344.201,341.38363,684
Feb 27, 20241,359.001,363.201,341.001,358.801,355.95522,034
Feb 26, 20241,355.001,361.601,350.001,358.001,355.15273,355
Feb 23, 20241,347.001,355.601,344.401,355.401,352.56360,684
Feb 22, 20241,344.001,352.401,326.601,348.001,345.17545,109
Feb 21, 20241,346.401,346.401,314.601,338.401,335.59576,624
Feb 20, 20241,338.401,368.001,332.801,350.001,347.17657,013
Feb 19, 20241,306.201,308.601,295.401,300.801,298.07250,166
Feb 16, 20241,316.601,321.801,309.601,311.601,308.85444,932
Feb 15, 20241,319.601,320.201,300.601,307.001,304.26339,680
Feb 14, 20241,299.601,313.201,291.801,311.201,308.45337,114
Feb 13, 20241,308.601,316.201,282.201,297.001,294.28474,504
Feb 12, 20241,315.001,320.201,307.201,308.601,305.86304,375
Feb 09, 20241,290.001,319.401,288.601,311.001,308.25514,063
Feb 08, 20241,278.201,290.001,276.801,286.401,283.70291,862
Feb 07, 20241,285.401,290.401,271.801,277.801,275.12328,725
Feb 06, 20241,297.201,302.801,284.401,285.401,282.70284,317
Feb 05, 20241,275.201,287.001,265.001,284.201,281.51388,524
Feb 02, 20241,305.001,305.001,272.201,272.201,269.53533,823
Feb 01, 20241,220.001,309.001,216.601,297.201,294.481,480,226
Jan 31, 20241,221.201,228.201,214.801,223.001,220.43639,281
Jan 30, 20241,227.601,234.601,219.801,221.201,218.64393,309
Jan 29, 20241,216.201,223.801,211.401,222.401,219.84409,078
Jan 26, 20241,217.801,225.601,211.401,221.001,218.44433,320
Jan 25, 20241,230.001,230.001,187.001,217.801,215.25766,918
Jan 24, 20241,236.201,237.401,222.201,230.001,227.42343,760
Jan 23, 20241,214.001,234.001,214.001,231.201,228.62515,775
Jan 22, 20241,208.201,215.401,198.801,212.801,210.26594,060
Jan 19, 20241,217.401,217.601,192.401,192.601,190.10744,002
Jan 18, 20241,171.601,211.801,168.601,204.801,202.271,123,678
Jan 17, 20241,149.201,162.601,134.201,160.001,157.57698,566
Jan 16, 20241,151.601,155.801,142.001,153.801,151.38730,735
Jan 15, 20241,147.201,158.401,142.001,154.001,151.58401,488
Jan 12, 20241,170.001,180.001,135.201,140.001,137.611,088,854
Jan 11, 20241,177.201,182.201,161.201,162.201,159.76513,776
Jan 10, 20241,179.601,182.801,161.201,170.001,167.55567,886
Jan 09, 20241,177.001,185.001,164.401,175.001,172.54363,101
Jan 08, 20241,167.401,174.201,144.801,173.801,171.34570,323
Jan 05, 20241,179.001,180.201,156.801,156.801,154.37459,705
Jan 04, 20241,197.401,203.801,169.201,182.401,179.92461,038
Jan 03, 20241,202.201,208.001,187.601,199.001,196.49389,060
Jan 02, 20241,208.001,223.401,203.201,205.401,202.87369,484
Dec 29, 20231,205.001,211.601,202.201,202.201,199.68358,879
Dec 28, 20231,205.001,208.001,199.001,200.601,198.08307,056
Dec 27, 20231,194.001,204.201,193.201,199.601,197.08419,733
Dec 22, 20231,186.001,198.401,169.801,194.001,191.50574,993
Dec 21, 20231,200.201,202.401,192.801,198.601,196.09520,876
Dec 20, 20231,202.001,210.801,199.401,206.001,203.47697,992
Dec 19, 20231,190.001,204.601,189.601,202.001,199.48489,275
Dec 18, 20231,180.801,187.601,176.001,185.801,183.31506,536
Dec 15, 20231,184.801,203.801,183.801,188.001,185.511,063,191
Dec 14, 20231,187.001,195.001,167.201,176.401,173.93804,061
Dec 13, 20231,169.801,192.201,168.001,168.001,165.55681,974
Dec 12, 20231,155.801,161.801,142.401,161.401,158.96619,771
Dec 11, 20231,148.601,168.601,147.801,155.801,153.38709,002
Dec 08, 20231,120.001,156.601,118.801,148.601,146.19607,512
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...