Evolution AB (publ) (0RQ6.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
As of 01:02PM BST. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 1,132.50 | 1,137.00 | 1,126.50 | 1,133.00 | 1,133.00 | 109,627 |
| 03 June 2024 | 1,140.00 | 1,148.00 | 1,127.00 | 1,140.00 | 1,140.00 | 27,611 |
| 31 May 2024 | 1,111.25 | 1,128.01 | 1,104.00 | 1,127.50 | 1,127.50 | 875,790 |
| 30 May 2024 | 1,121.00 | 1,124.50 | 1,112.00 | 1,121.00 | 1,121.00 | 6,512 |
| 29 May 2024 | 1,134.25 | 1,133.00 | 1,118.00 | 1,130.75 | 1,130.75 | 16,795 |
| 28 May 2024 | 1,166.00 | 1,167.00 | 1,142.00 | 1,147.50 | 1,147.50 | 12,256 |
| 24 May 2024 | 1,164.00 | 1,176.50 | 1,158.50 | 1,164.00 | 1,164.00 | 7,664 |
| 23 May 2024 | 1,176.25 | 1,183.50 | 1,167.50 | 1,176.25 | 1,176.25 | 185,745 |
| 22 May 2024 | 1,190.25 | 1,195.00 | 1,168.27 | 1,174.25 | 1,174.25 | 12,028 |
| 21 May 2024 | 1,184.50 | 1,184.50 | 1,175.00 | 1,183.00 | 1,183.00 | 22,775 |
| 20 May 2024 | 1,180.00 | 1,192.00 | 1,173.50 | 1,178.75 | 1,178.75 | 8,443 |
| 17 May 2024 | 1,182.50 | 1,187.00 | 1,165.00 | 1,182.50 | 1,182.50 | 6,361 |
| 16 May 2024 | 1,199.25 | 1,208.00 | 1,178.50 | 1,181.50 | 1,181.50 | 63,273 |
| 15 May 2024 | 1,201.00 | 1,210.50 | 1,192.00 | 1,201.00 | 1,201.00 | 305,049 |
| 14 May 2024 | 1,218.75 | 1,228.00 | 1,188.00 | 1,196.75 | 1,196.75 | 425,857 |
| 13 May 2024 | 1,240.00 | 1,252.50 | 1,215.00 | 1,221.50 | 1,221.50 | 348,943 |
| 10 May 2024 | 1,252.75 | 1,247.50 | 1,227.00 | 1,233.25 | 1,233.25 | 10,678 |
| 09 May 2024 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | - |
| 08 May 2024 | 1,231.25 | 1,241.00 | 1,227.50 | 1,227.00 | 1,227.00 | 35,589 |
| 07 May 2024 | 1,209.50 | 1,231.50 | 1,192.50 | 1,227.00 | 1,227.00 | 214,196 |
| 03 May 2024 | 1,212.25 | 1,222.00 | 1,204.50 | 1,215.75 | 1,215.75 | 14,443 |
| 02 May 2024 | 1,232.25 | 1,210.11 | 1,207.50 | 1,195.25 | 1,195.25 | 512,702 |
| 01 May 2024 | 1,227.27 | 1,227.27 | 1,227.27 | 1,234.75 | 1,234.75 | 559 |
| 30 Apr 2024 | 1,224.00 | 1,232.50 | 1,216.00 | 1,234.75 | 1,234.75 | 1,514,290 |
| 29 Apr 2024 | 1,234.75 | 1,244.50 | 1,222.00 | 1,234.75 | 1,234.75 | 8,508 |
| 29 Apr 2024 | 2.65 Dividend | |||||
| 26 Apr 2024 | 1,253.25 | 1,277.00 | 1,237.00 | 1,268.50 | 1,265.85 | 30,804 |
| 25 Apr 2024 | 1,263.50 | 1,282.50 | 1,228.50 | 1,243.00 | 1,240.40 | 41,271 |
| 24 Apr 2024 | 1,346.00 | 1,347.50 | 1,244.00 | 1,263.50 | 1,260.86 | 163,636 |
| 23 Apr 2024 | 1,297.25 | 1,333.50 | 1,287.00 | 1,317.25 | 1,314.50 | 425,174 |
| 22 Apr 2024 | 1,294.75 | 1,303.50 | 1,273.00 | 1,300.50 | 1,297.78 | 28,329 |
| 19 Apr 2024 | 1,283.00 | 1,303.50 | 1,274.00 | 1,283.00 | 1,280.32 | 139,227 |
| 18 Apr 2024 | 1,300.50 | 1,312.00 | 1,277.84 | 1,295.75 | 1,293.04 | 899,677 |
| 17 Apr 2024 | 1,300.00 | 1,319.00 | 1,289.00 | 1,305.50 | 1,302.77 | 199,094 |
| 16 Apr 2024 | 1,302.00 | 1,304.13 | 1,286.50 | 1,300.00 | 1,297.28 | 3,105,478 |
| 15 Apr 2024 | 1,303.50 | 1,331.50 | 1,299.50 | 1,322.50 | 1,319.74 | 3,798,384 |
| 12 Apr 2024 | 1,311.25 | 1,318.00 | 1,275.00 | 1,311.25 | 1,308.51 | 32,427 |
| 11 Apr 2024 | 1,290.25 | 1,310.00 | 1,281.00 | 1,290.25 | 1,287.55 | 62,638 |
| 10 Apr 2024 | 1,302.00 | 1,322.50 | 1,288.50 | 1,301.50 | 1,298.78 | 567,023 |
| 09 Apr 2024 | 1,301.50 | 1,313.00 | 1,291.00 | 1,302.50 | 1,299.78 | 41,903 |
| 08 Apr 2024 | 1,293.25 | 1,305.08 | 1,286.50 | 1,293.25 | 1,290.55 | 31,344 |
| 05 Apr 2024 | 1,286.50 | 1,308.00 | 1,280.00 | 1,286.50 | 1,283.81 | 150,047 |
| 04 Apr 2024 | 1,296.25 | 1,304.00 | 1,296.00 | 1,303.50 | 1,300.78 | 511,984 |
| 03 Apr 2024 | 1,291.25 | 1,303.03 | 1,276.00 | 1,291.25 | 1,288.55 | 853,060 |
| 02 Apr 2024 | 1,350.25 | 1,352.00 | 1,286.50 | 1,304.50 | 1,301.77 | 204,836 |
| 28 Mar 2024 | 1,304.00 | 1,340.00 | 1,304.20 | 1,307.60 | 1,304.87 | 22,138 |
| 27 Mar 2024 | 1,308.30 | 1,330.40 | 1,301.27 | 1,307.60 | 1,304.87 | 340,523 |
| 26 Mar 2024 | 1,291.40 | 1,314.20 | 1,277.80 | 1,309.50 | 1,306.76 | 79,161 |
| 25 Mar 2024 | 1,267.20 | 1,305.00 | 1,264.20 | 1,284.70 | 1,282.02 | 85,201 |
| 22 Mar 2024 | 1,373.50 | 1,379.60 | 1,235.00 | 1,235.80 | 1,233.22 | 310,905 |
| 21 Mar 2024 | 1,370.80 | 1,381.80 | 1,367.60 | 1,371.60 | 1,368.73 | 18,937 |
| 20 Mar 2024 | 1,369.20 | 1,375.60 | 1,358.40 | 1,369.40 | 1,366.54 | 24,759 |
| 19 Mar 2024 | 1,362.60 | 1,377.60 | 1,357.20 | 1,362.60 | 1,359.75 | 86,318 |
| 18 Mar 2024 | 1,368.60 | 1,374.40 | 1,356.00 | 1,368.60 | 1,365.74 | 23,624 |
| 15 Mar 2024 | 1,374.70 | 1,384.20 | 1,362.80 | 1,374.70 | 1,371.83 | 230,059 |
| 14 Mar 2024 | 1,374.10 | 1,385.00 | 1,370.99 | 1,374.10 | 1,371.23 | 232,558 |
| 13 Mar 2024 | 1,371.40 | 1,379.00 | 1,360.60 | 1,371.40 | 1,368.54 | 357,875 |
| 12 Mar 2024 | 1,328.40 | 1,372.00 | 1,328.00 | 1,367.70 | 1,364.84 | 68,345 |
| 11 Mar 2024 | 1,312.20 | 1,323.20 | 1,306.60 | 1,310.50 | 1,307.76 | 20,963 |
| 08 Mar 2024 | 1,312.40 | 1,321.60 | 1,299.00 | 1,315.40 | 1,312.65 | 37,366 |
| 07 Mar 2024 | 1,312.60 | 1,331.20 | 1,297.80 | 1,312.20 | 1,309.46 | 115,263 |
| 06 Mar 2024 | 1,318.10 | 1,325.40 | 1,315.00 | 1,318.10 | 1,315.35 | 490,937 |
| 05 Mar 2024 | 1,326.70 | 1,332.80 | 1,316.80 | 1,317.70 | 1,314.95 | 252,298 |
| 04 Mar 2024 | 1,340.90 | 1,341.20 | 1,328.80 | 1,321.00 | 1,318.24 | 282,090 |
| 01 Mar 2024 | 1,346.00 | 1,358.60 | 1,340.72 | 1,346.00 | 1,343.19 | 344,520 |
| 29 Feb 2024 | 1,345.80 | 1,351.54 | 1,336.00 | 1,346.60 | 1,343.79 | 29,470 |
| 28 Feb 2024 | 1,354.60 | 1,364.60 | 1,344.00 | 1,354.60 | 1,351.77 | 436,469 |
| 27 Feb 2024 | 1,360.20 | 1,366.60 | 1,342.20 | 1,361.20 | 1,358.36 | 248,559 |
| 26 Feb 2024 | 1,354.60 | 1,359.80 | 1,351.20 | 1,354.60 | 1,351.77 | 16,502 |
| 23 Feb 2024 | 1,346.40 | 1,355.67 | 1,345.60 | 1,347.60 | 1,344.78 | 29,882 |
| 22 Feb 2024 | 1,344.40 | 1,350.40 | 1,329.40 | 1,344.40 | 1,341.59 | 68,204 |
| 21 Feb 2024 | 1,343.50 | 1,358.20 | 1,314.60 | 1,323.40 | 1,320.64 | 54,321 |
| 20 Feb 2024 | 1,334.10 | 1,367.00 | 1,310.20 | 1,354.60 | 1,351.77 | 71,012 |
| 19 Feb 2024 | 1,304.20 | 1,308.20 | 1,296.80 | 1,304.20 | 1,301.48 | 32,647 |
| 16 Feb 2024 | 1,315.00 | 1,324.80 | 1,299.00 | 1,315.00 | 1,312.25 | 21,225 |
| 15 Feb 2024 | 1,318.50 | 1,319.76 | 1,301.00 | 1,318.50 | 1,315.75 | 69,132 |
| 14 Feb 2024 | 1,298.00 | 1,312.40 | 1,292.40 | 1,298.00 | 1,295.29 | 26,501 |
| 13 Feb 2024 | 1,311.50 | 1,315.20 | 1,284.40 | 1,290.20 | 1,287.50 | 701,951 |
| 12 Feb 2024 | 1,316.10 | 1,320.23 | 1,307.40 | 1,316.10 | 1,313.35 | 50,426 |
| 09 Feb 2024 | 1,290.80 | 1,319.20 | 1,289.00 | 1,309.90 | 1,307.16 | 59,714 |
| 08 Feb 2024 | 1,279.10 | 1,289.80 | 1,277.80 | 1,282.20 | 1,279.52 | 54,901 |
| 07 Feb 2024 | 1,287.30 | 1,288.60 | 1,272.80 | 1,287.30 | 1,284.61 | 16,495 |
| 06 Feb 2024 | 1,297.20 | 1,301.40 | 1,284.20 | 1,297.80 | 1,295.09 | 54,191 |
| 05 Feb 2024 | 1,277.90 | 1,285.40 | 1,264.40 | 1,277.90 | 1,275.23 | 51,625 |
| 02 Feb 2024 | 1,303.70 | 1,305.00 | 1,272.20 | 1,283.40 | 1,280.72 | 30,662 |
| 01 Feb 2024 | 1,219.40 | 1,307.00 | 1,213.00 | 1,294.30 | 1,291.60 | 74,296 |
| 31 Jan 2024 | 1,221.30 | 1,228.40 | 1,214.60 | 1,221.30 | 1,218.75 | 77,670 |
| 30 Jan 2024 | 1,227.40 | 1,234.00 | 1,219.60 | 1,227.40 | 1,224.84 | 1,066,613 |
| 29 Jan 2024 | 1,215.70 | 1,222.40 | 1,211.60 | 1,215.70 | 1,213.16 | 146,179 |
| 26 Jan 2024 | 1,217.40 | 1,224.80 | 1,214.80 | 1,217.40 | 1,214.86 | 59,494 |
| 25 Jan 2024 | 1,227.80 | 1,227.80 | 1,188.80 | 1,207.10 | 1,204.58 | 134,170 |
| 24 Jan 2024 | 1,232.40 | 1,236.20 | 1,223.80 | 1,232.40 | 1,229.83 | 85,973 |
| 23 Jan 2024 | 1,214.90 | 1,233.60 | 1,214.00 | 1,232.80 | 1,230.22 | 47,591 |
| 22 Jan 2024 | 1,207.70 | 1,214.40 | 1,201.20 | 1,207.70 | 1,205.18 | 11,918 |
| 19 Jan 2024 | 1,213.90 | 1,214.20 | 1,192.56 | 1,195.40 | 1,192.90 | 38,578 |
| 18 Jan 2024 | 1,171.80 | 1,210.60 | 1,171.00 | 1,207.30 | 1,204.78 | 448,774 |
| 17 Jan 2024 | 1,149.30 | 1,162.20 | 1,134.80 | 1,149.30 | 1,146.90 | 33,781 |
| 16 Jan 2024 | 1,151.10 | 1,155.40 | 1,142.60 | 1,150.70 | 1,148.30 | 33,572 |
| 15 Jan 2024 | 1,146.60 | 1,161.00 | 1,142.20 | 1,142.70 | 1,140.31 | 47,099 |
| 12 Jan 2024 | 1,170.80 | 1,179.00 | 1,135.60 | 1,135.50 | 1,133.13 | 88,163 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.