Evolution AB (publ) (EVO.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 1,298.00 | 1,300.50 | 1,279.50 | 1,295.50 | 1,295.50 | 349,989 |
| Apr 17, 2024 | 1,297.50 | 1,319.50 | 1,286.00 | 1,304.00 | 1,304.00 | 283,013 |
| Apr 16, 2024 | 1,300.50 | 1,304.50 | 1,286.00 | 1,304.00 | 1,304.00 | 272,149 |
| Apr 15, 2024 | 1,304.50 | 1,331.50 | 1,294.00 | 1,316.50 | 1,316.50 | 352,416 |
| Apr 12, 2024 | 1,310.00 | 1,316.50 | 1,293.00 | 1,297.50 | 1,297.50 | 246,000 |
| Apr 11, 2024 | 1,291.00 | 1,300.00 | 1,280.00 | 1,298.50 | 1,298.50 | 261,927 |
| Apr 10, 2024 | 1,301.50 | 1,322.50 | 1,287.50 | 1,295.00 | 1,295.00 | 277,424 |
| Apr 09, 2024 | 1,304.00 | 1,309.00 | 1,289.50 | 1,293.50 | 1,293.50 | 225,793 |
| Apr 08, 2024 | 1,294.50 | 1,306.00 | 1,288.00 | 1,305.00 | 1,305.00 | 222,545 |
| Apr 05, 2024 | 1,288.50 | 1,296.50 | 1,279.50 | 1,294.50 | 1,294.50 | 285,559 |
| Apr 04, 2024 | 1,296.00 | 1,305.00 | 1,296.00 | 1,300.00 | 1,300.00 | 159,298 |
| Apr 03, 2024 | 1,292.00 | 1,303.00 | 1,275.00 | 1,303.00 | 1,303.00 | 338,977 |
| Apr 02, 2024 | 1,350.00 | 1,357.00 | 1,285.00 | 1,291.50 | 1,291.50 | 486,743 |
| Mar 28, 2024 | 1,304.20 | 1,341.60 | 1,303.60 | 1,330.60 | 1,330.60 | 372,942 |
| Mar 27, 2024 | 1,308.00 | 1,332.60 | 1,298.20 | 1,301.40 | 1,301.40 | 547,820 |
| Mar 26, 2024 | 1,290.00 | 1,315.80 | 1,275.40 | 1,310.00 | 1,310.00 | 705,756 |
| Mar 25, 2024 | 1,265.20 | 1,305.80 | 1,263.40 | 1,287.00 | 1,287.00 | 890,067 |
| Mar 22, 2024 | 1,374.60 | 1,379.60 | 1,234.40 | 1,245.80 | 1,245.80 | 1,891,961 |
| Mar 21, 2024 | 1,371.60 | 1,381.60 | 1,365.80 | 1,374.60 | 1,374.60 | 528,627 |
| Mar 20, 2024 | 1,369.80 | 1,374.80 | 1,358.40 | 1,358.60 | 1,358.60 | 362,082 |
| Mar 19, 2024 | 1,362.40 | 1,379.00 | 1,356.80 | 1,375.60 | 1,375.60 | 314,131 |
| Mar 18, 2024 | 1,370.40 | 1,375.60 | 1,356.00 | 1,365.60 | 1,365.60 | 372,800 |
| Mar 15, 2024 | 1,375.80 | 1,385.20 | 1,370.40 | 1,370.40 | 1,370.40 | 620,814 |
| Mar 14, 2024 | 1,374.40 | 1,386.20 | 1,370.40 | 1,371.20 | 1,371.20 | 357,606 |
| Mar 13, 2024 | 1,370.00 | 1,378.60 | 1,361.40 | 1,368.60 | 1,368.60 | 469,738 |
| Mar 12, 2024 | 1,327.00 | 1,373.20 | 1,326.60 | 1,369.00 | 1,369.00 | 559,123 |
| Mar 11, 2024 | 1,313.80 | 1,319.80 | 1,305.80 | 1,312.40 | 1,312.40 | 273,633 |
| Mar 08, 2024 | 1,310.40 | 1,322.40 | 1,297.40 | 1,315.20 | 1,315.20 | 334,254 |
| Mar 07, 2024 | 1,312.80 | 1,315.00 | 1,297.00 | 1,304.80 | 1,304.80 | 496,795 |
| Mar 06, 2024 | 1,319.60 | 1,326.60 | 1,311.80 | 1,323.20 | 1,323.20 | 359,428 |
| Mar 05, 2024 | 1,327.00 | 1,333.20 | 1,316.20 | 1,319.60 | 1,319.60 | 384,790 |
| Mar 04, 2024 | 1,340.80 | 1,341.20 | 1,320.80 | 1,334.80 | 1,334.80 | 320,656 |
| Mar 01, 2024 | 1,343.00 | 1,358.60 | 1,340.80 | 1,340.80 | 1,340.80 | 316,918 |
| Feb 29, 2024 | 1,345.80 | 1,351.80 | 1,340.20 | 1,341.40 | 1,341.40 | 450,925 |
| Feb 28, 2024 | 1,354.40 | 1,365.60 | 1,344.00 | 1,344.20 | 1,344.20 | 363,684 |
| Feb 27, 2024 | 1,359.00 | 1,363.20 | 1,341.00 | 1,358.80 | 1,358.80 | 522,034 |
| Feb 26, 2024 | 1,355.00 | 1,361.60 | 1,350.00 | 1,358.00 | 1,358.00 | 273,355 |
| Feb 23, 2024 | 1,347.00 | 1,355.60 | 1,344.40 | 1,355.40 | 1,355.40 | 360,684 |
| Feb 22, 2024 | 1,344.00 | 1,352.40 | 1,326.60 | 1,348.00 | 1,348.00 | 545,109 |
| Feb 21, 2024 | 1,346.40 | 1,346.40 | 1,314.60 | 1,338.40 | 1,338.40 | 576,624 |
| Feb 20, 2024 | 1,338.40 | 1,368.00 | 1,332.80 | 1,350.00 | 1,350.00 | 657,013 |
| Feb 19, 2024 | 1,306.20 | 1,308.60 | 1,295.40 | 1,300.80 | 1,300.80 | 250,166 |
| Feb 16, 2024 | 1,316.60 | 1,321.80 | 1,309.60 | 1,311.60 | 1,311.60 | 444,932 |
| Feb 15, 2024 | 1,319.60 | 1,320.20 | 1,300.60 | 1,307.00 | 1,307.00 | 339,680 |
| Feb 14, 2024 | 1,299.60 | 1,313.20 | 1,291.80 | 1,311.20 | 1,311.20 | 337,114 |
| Feb 13, 2024 | 1,308.60 | 1,316.20 | 1,282.20 | 1,297.00 | 1,297.00 | 474,504 |
| Feb 12, 2024 | 1,315.00 | 1,320.20 | 1,307.20 | 1,308.60 | 1,308.60 | 304,375 |
| Feb 09, 2024 | 1,290.00 | 1,319.40 | 1,288.60 | 1,311.00 | 1,311.00 | 514,063 |
| Feb 08, 2024 | 1,278.20 | 1,290.00 | 1,276.80 | 1,286.40 | 1,286.40 | 291,862 |
| Feb 07, 2024 | 1,285.40 | 1,290.40 | 1,271.80 | 1,277.80 | 1,277.80 | 328,725 |
| Feb 06, 2024 | 1,297.20 | 1,302.80 | 1,284.40 | 1,285.40 | 1,285.40 | 284,317 |
| Feb 05, 2024 | 1,275.20 | 1,287.00 | 1,265.00 | 1,284.20 | 1,284.20 | 388,524 |
| Feb 02, 2024 | 1,305.00 | 1,305.00 | 1,272.20 | 1,272.20 | 1,272.20 | 533,823 |
| Feb 01, 2024 | 1,220.00 | 1,309.00 | 1,216.60 | 1,297.20 | 1,297.20 | 1,480,226 |
| Jan 31, 2024 | 1,221.20 | 1,228.20 | 1,214.80 | 1,223.00 | 1,223.00 | 639,281 |
| Jan 30, 2024 | 1,227.60 | 1,234.60 | 1,219.80 | 1,221.20 | 1,221.20 | 393,309 |
| Jan 29, 2024 | 1,216.20 | 1,223.80 | 1,211.40 | 1,222.40 | 1,222.40 | 409,078 |
| Jan 26, 2024 | 1,217.80 | 1,225.60 | 1,211.40 | 1,221.00 | 1,221.00 | 433,320 |
| Jan 25, 2024 | 1,230.00 | 1,230.00 | 1,187.00 | 1,217.80 | 1,217.80 | 766,918 |
| Jan 24, 2024 | 1,236.20 | 1,237.40 | 1,222.20 | 1,230.00 | 1,230.00 | 343,760 |
| Jan 23, 2024 | 1,214.00 | 1,234.00 | 1,214.00 | 1,231.20 | 1,231.20 | 515,775 |
| Jan 22, 2024 | 1,208.20 | 1,215.40 | 1,198.80 | 1,212.80 | 1,212.80 | 594,060 |
| Jan 19, 2024 | 1,217.40 | 1,217.60 | 1,192.40 | 1,192.60 | 1,192.60 | 744,002 |
| Jan 18, 2024 | 1,171.60 | 1,211.80 | 1,168.60 | 1,204.80 | 1,204.80 | 1,123,678 |
| Jan 17, 2024 | 1,149.20 | 1,162.60 | 1,134.20 | 1,160.00 | 1,160.00 | 698,566 |
| Jan 16, 2024 | 1,151.60 | 1,155.80 | 1,142.00 | 1,153.80 | 1,153.80 | 730,735 |
| Jan 15, 2024 | 1,147.20 | 1,158.40 | 1,142.00 | 1,154.00 | 1,154.00 | 401,488 |
| Jan 12, 2024 | 1,170.00 | 1,180.00 | 1,135.20 | 1,140.00 | 1,140.00 | 1,088,854 |
| Jan 11, 2024 | 1,177.20 | 1,182.20 | 1,161.20 | 1,162.20 | 1,162.20 | 513,776 |
| Jan 10, 2024 | 1,179.60 | 1,182.80 | 1,161.20 | 1,170.00 | 1,170.00 | 567,886 |
| Jan 09, 2024 | 1,177.00 | 1,185.00 | 1,164.40 | 1,175.00 | 1,175.00 | 363,101 |
| Jan 08, 2024 | 1,167.40 | 1,174.20 | 1,144.80 | 1,173.80 | 1,173.80 | 570,323 |
| Jan 05, 2024 | 1,179.00 | 1,180.20 | 1,156.80 | 1,156.80 | 1,156.80 | 459,705 |
| Jan 04, 2024 | 1,197.40 | 1,203.80 | 1,169.20 | 1,182.40 | 1,182.40 | 461,038 |
| Jan 03, 2024 | 1,202.20 | 1,208.00 | 1,187.60 | 1,199.00 | 1,199.00 | 389,060 |
| Jan 02, 2024 | 1,208.00 | 1,223.40 | 1,203.20 | 1,205.40 | 1,205.40 | 369,484 |
| Dec 29, 2023 | 1,205.00 | 1,211.60 | 1,202.20 | 1,202.20 | 1,202.20 | 358,879 |
| Dec 28, 2023 | 1,205.00 | 1,208.00 | 1,199.00 | 1,200.60 | 1,200.60 | 307,056 |
| Dec 27, 2023 | 1,194.00 | 1,204.20 | 1,193.20 | 1,199.60 | 1,199.60 | 419,733 |
| Dec 22, 2023 | 1,186.00 | 1,198.40 | 1,169.80 | 1,194.00 | 1,194.00 | 574,993 |
| Dec 21, 2023 | 1,200.20 | 1,202.40 | 1,192.80 | 1,198.60 | 1,198.60 | 520,876 |
| Dec 20, 2023 | 1,202.00 | 1,210.80 | 1,199.40 | 1,206.00 | 1,206.00 | 697,992 |
| Dec 19, 2023 | 1,190.00 | 1,204.60 | 1,189.60 | 1,202.00 | 1,202.00 | 489,275 |
| Dec 18, 2023 | 1,180.80 | 1,187.60 | 1,176.00 | 1,185.80 | 1,185.80 | 506,536 |
| Dec 15, 2023 | 1,184.80 | 1,203.80 | 1,183.80 | 1,188.00 | 1,188.00 | 1,063,191 |
| Dec 14, 2023 | 1,187.00 | 1,195.00 | 1,167.20 | 1,176.40 | 1,176.40 | 804,061 |
| Dec 13, 2023 | 1,169.80 | 1,192.20 | 1,168.00 | 1,168.00 | 1,168.00 | 681,974 |
| Dec 12, 2023 | 1,155.80 | 1,161.80 | 1,142.40 | 1,161.40 | 1,161.40 | 619,771 |
| Dec 11, 2023 | 1,148.60 | 1,168.60 | 1,147.80 | 1,155.80 | 1,155.80 | 709,002 |
| Dec 08, 2023 | 1,120.00 | 1,156.60 | 1,118.80 | 1,148.60 | 1,148.60 | 607,512 |
| Dec 07, 2023 | 1,117.80 | 1,131.20 | 1,102.60 | 1,116.60 | 1,116.60 | 790,353 |
| Dec 06, 2023 | 1,120.00 | 1,138.00 | 1,115.80 | 1,124.80 | 1,124.80 | 668,537 |
| Dec 05, 2023 | 1,094.00 | 1,119.80 | 1,094.00 | 1,117.80 | 1,117.80 | 469,566 |
| Dec 04, 2023 | 1,094.80 | 1,120.40 | 1,092.60 | 1,103.80 | 1,103.80 | 623,874 |
| Dec 01, 2023 | 1,077.80 | 1,103.00 | 1,073.60 | 1,094.80 | 1,094.80 | 681,340 |
| Nov 30, 2023 | 1,100.00 | 1,106.20 | 1,086.80 | 1,087.40 | 1,087.40 | 805,175 |
| Nov 29, 2023 | 1,103.00 | 1,112.40 | 1,097.80 | 1,101.80 | 1,101.80 | 484,392 |
| Nov 28, 2023 | 1,087.00 | 1,091.00 | 1,074.80 | 1,083.80 | 1,083.80 | 352,005 |
| Nov 27, 2023 | 1,110.60 | 1,114.80 | 1,089.40 | 1,090.20 | 1,090.20 | 716,747 |
| Nov 24, 2023 | 1,098.00 | 1,132.40 | 1,098.00 | 1,110.60 | 1,110.60 | 624,132 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.