Evolution AB (publ) (E3G1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 11:45AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 103.95 | 103.95 | 103.25 | 103.40 | 103.40 | 21 |
| 03 May 2024 | 103.10 | 104.35 | 103.10 | 103.75 | 103.75 | 3 |
| 02 May 2024 | 103.60 | 104.90 | 102.70 | 104.20 | 104.20 | 124 |
| 30 Apr 2024 | 106.20 | 108.00 | 103.70 | 105.00 | 105.00 | 304 |
| 29 Apr 2024 | 106.35 | 106.35 | 104.55 | 104.55 | 104.55 | 120 |
| 29 Apr 2024 | 2.65 Dividend | |||||
| 26 Apr 2024 | 106.50 | 108.95 | 106.30 | 108.45 | 105.80 | 30 |
| 25 Apr 2024 | 108.30 | 110.00 | 105.00 | 106.15 | 103.56 | 38 |
| 24 Apr 2024 | 117.20 | 117.20 | 107.40 | 108.60 | 105.95 | 109 |
| 23 Apr 2024 | 112.25 | 114.75 | 112.00 | 114.75 | 111.95 | 1 |
| 22 Apr 2024 | 110.10 | 111.65 | 110.10 | 111.20 | 108.48 | 62 |
| 19 Apr 2024 | 109.20 | 110.10 | 109.10 | 110.00 | 107.31 | 2 |
| 18 Apr 2024 | 111.00 | 111.15 | 110.10 | 111.15 | 108.43 | 78 |
| 17 Apr 2024 | 111.25 | 112.20 | 110.00 | 110.00 | 107.31 | 22 |
| 16 Apr 2024 | 111.80 | 112.05 | 111.30 | 111.80 | 109.07 | 229 |
| 15 Apr 2024 | 112.40 | 114.80 | 111.95 | 114.50 | 111.70 | 57 |
| 12 Apr 2024 | 112.80 | 113.75 | 111.50 | 111.50 | 108.78 | 13 |
| 11 Apr 2024 | 111.80 | 112.50 | 111.40 | 111.85 | 109.12 | 5 |
| 10 Apr 2024 | 112.85 | 114.90 | 112.25 | 112.70 | 109.95 | 424 |
| 09 Apr 2024 | 112.90 | 114.25 | 112.80 | 112.85 | 110.09 | 108 |
| 08 Apr 2024 | 111.75 | 113.60 | 111.75 | 113.60 | 110.82 | 91 |
| 05 Apr 2024 | 111.10 | 112.30 | 110.85 | 112.30 | 109.56 | 69 |
| 04 Apr 2024 | 112.30 | 113.40 | 112.30 | 113.05 | 110.29 | 117 |
| 03 Apr 2024 | 111.05 | 112.80 | 110.60 | 112.80 | 110.04 | 2 |
| 02 Apr 2024 | 115.00 | 115.75 | 111.20 | 111.75 | 109.02 | 68 |
| 28 Mar 2024 | 113.26 | 115.86 | 113.26 | 115.64 | 112.81 | 151 |
| 27 Mar 2024 | 113.56 | 115.68 | 113.44 | 113.44 | 110.67 | 18 |
| 26 Mar 2024 | 111.84 | 114.72 | 111.32 | 114.38 | 111.59 | 45 |
| 25 Mar 2024 | 109.66 | 113.68 | 108.34 | 112.38 | 109.63 | 251 |
| 22 Mar 2024 | 119.74 | 120.68 | 108.22 | 109.50 | 106.82 | 225 |
| 21 Mar 2024 | 120.42 | 121.22 | 120.42 | 120.70 | 117.75 | - |
| 20 Mar 2024 | 120.80 | 120.90 | 119.54 | 119.54 | 116.62 | 97 |
| 19 Mar 2024 | 118.88 | 121.36 | 118.88 | 121.28 | 118.32 | 10 |
| 18 Mar 2024 | 122.36 | 122.36 | 119.42 | 119.42 | 116.50 | 26 |
| 15 Mar 2024 | 121.12 | 122.52 | 121.12 | 121.62 | 118.65 | - |
| 14 Mar 2024 | 121.52 | 123.26 | 121.52 | 122.00 | 119.02 | 17 |
| 13 Mar 2024 | 121.90 | 122.74 | 121.62 | 121.62 | 118.65 | 40 |
| 12 Mar 2024 | 117.30 | 122.56 | 117.26 | 122.56 | 119.57 | 2 |
| 11 Mar 2024 | 116.44 | 117.62 | 116.44 | 117.18 | 114.32 | 2 |
| 08 Mar 2024 | 115.62 | 117.94 | 115.62 | 117.72 | 114.84 | 7 |
| 07 Mar 2024 | 116.84 | 116.84 | 115.86 | 116.56 | 113.71 | - |
| 06 Mar 2024 | 117.02 | 117.82 | 116.60 | 117.82 | 114.94 | 15 |
| 05 Mar 2024 | 117.00 | 117.90 | 117.00 | 117.00 | 114.14 | 23 |
| 04 Mar 2024 | 119.46 | 119.46 | 118.10 | 118.44 | 115.55 | 229 |
| 01 Mar 2024 | 121.16 | 121.16 | 120.26 | 120.26 | 117.32 | - |
| 29 Feb 2024 | 119.38 | 120.52 | 119.38 | 120.04 | 117.11 | 55 |
| 28 Feb 2024 | 120.84 | 121.24 | 119.16 | 119.16 | 116.25 | 28 |
| 27 Feb 2024 | 120.72 | 121.52 | 120.48 | 120.94 | 117.98 | 125 |
| 26 Feb 2024 | 121.30 | 121.84 | 119.40 | 120.92 | 117.97 | 87 |
| 23 Feb 2024 | 120.16 | 121.14 | 120.16 | 120.52 | 117.58 | 2 |
| 22 Feb 2024 | 119.64 | 120.06 | 118.68 | 119.94 | 117.01 | 3 |
| 21 Feb 2024 | 121.80 | 121.80 | 118.38 | 119.28 | 116.37 | 70 |
| 20 Feb 2024 | 115.12 | 121.94 | 115.12 | 120.58 | 117.63 | 1,012 |
| 19 Feb 2024 | 114.58 | 116.72 | 114.58 | 116.72 | 113.87 | 272 |
| 16 Feb 2024 | 116.52 | 117.48 | 116.28 | 117.06 | 114.20 | 130 |
| 15 Feb 2024 | 116.76 | 116.78 | 115.76 | 115.78 | 112.95 | 1 |
| 14 Feb 2024 | 113.62 | 116.02 | 113.62 | 116.02 | 113.19 | 91 |
| 13 Feb 2024 | 115.48 | 116.84 | 113.48 | 114.12 | 111.33 | 3 |
| 12 Feb 2024 | 119.00 | 119.00 | 116.56 | 117.34 | 114.47 | 42 |
| 09 Feb 2024 | 113.22 | 116.18 | 113.18 | 116.02 | 113.19 | - |
| 08 Feb 2024 | 113.62 | 114.34 | 113.16 | 113.62 | 110.84 | 208 |
| 07 Feb 2024 | 113.00 | 113.84 | 112.74 | 113.14 | 110.38 | - |
| 06 Feb 2024 | 112.76 | 113.78 | 112.74 | 113.36 | 110.59 | 16 |
| 05 Feb 2024 | 111.94 | 112.82 | 111.94 | 112.50 | 109.75 | 10 |
| 02 Feb 2024 | 114.62 | 115.18 | 112.66 | 112.66 | 109.91 | 47 |
| 01 Feb 2024 | 107.48 | 115.02 | 107.48 | 114.68 | 111.88 | 9 |
| 31 Jan 2024 | 107.10 | 108.96 | 107.10 | 107.90 | 105.26 | 57 |
| 30 Jan 2024 | 107.72 | 108.88 | 107.70 | 107.78 | 105.15 | 5 |
| 29 Jan 2024 | 107.30 | 107.90 | 106.76 | 107.78 | 105.15 | 49 |
| 26 Jan 2024 | 106.50 | 107.86 | 106.50 | 107.76 | 105.13 | - |
| 25 Jan 2024 | 107.60 | 107.82 | 105.94 | 107.56 | 104.93 | 2 |
| 24 Jan 2024 | 108.58 | 108.58 | 107.64 | 108.16 | 105.52 | 50 |
| 23 Jan 2024 | 107.00 | 108.28 | 106.86 | 108.10 | 105.46 | 28 |
| 22 Jan 2024 | 104.96 | 106.80 | 104.96 | 106.54 | 103.94 | 2 |
| 19 Jan 2024 | 105.54 | 106.08 | 104.68 | 104.68 | 102.12 | - |
| 18 Jan 2024 | 101.50 | 106.16 | 101.50 | 105.62 | 103.04 | 39 |
| 17 Jan 2024 | 100.10 | 101.76 | 99.77 | 101.76 | 99.27 | 43 |
| 16 Jan 2024 | 101.12 | 101.80 | 100.94 | 101.62 | 99.14 | 3 |
| 15 Jan 2024 | 101.18 | 102.30 | 101.16 | 102.04 | 99.55 | - |
| 12 Jan 2024 | 104.08 | 104.60 | 101.26 | 101.26 | 98.79 | - |
| 11 Jan 2024 | 105.22 | 105.30 | 103.10 | 103.10 | 100.58 | - |
| 10 Jan 2024 | 103.92 | 105.20 | 103.70 | 104.30 | 101.75 | - |
| 09 Jan 2024 | 104.30 | 105.54 | 103.94 | 104.54 | 101.99 | - |
| 08 Jan 2024 | 103.36 | 104.44 | 102.00 | 104.44 | 101.89 | 104 |
| 05 Jan 2024 | 104.44 | 105.68 | 103.52 | 103.72 | 101.19 | 97 |
| 04 Jan 2024 | 106.90 | 106.98 | 104.52 | 105.76 | 103.18 | 5 |
| 03 Jan 2024 | 107.24 | 107.76 | 106.00 | 106.50 | 103.90 | - |
| 02 Jan 2024 | 109.06 | 109.80 | 107.26 | 108.02 | 105.38 | 17 |
| 29 Dec 2023 | 108.16 | 109.18 | 108.16 | 108.86 | 106.20 | 52 |
| 28 Dec 2023 | 108.12 | 109.16 | 108.12 | 108.74 | 106.08 | 15 |
| 27 Dec 2023 | 107.92 | 108.72 | 107.92 | 108.72 | 106.06 | - |
| 22 Dec 2023 | 107.08 | 108.62 | 106.94 | 108.16 | 105.52 | 1 |
| 21 Dec 2023 | 106.88 | 107.86 | 106.88 | 107.80 | 105.17 | - |
| 20 Dec 2023 | 107.28 | 108.74 | 107.22 | 108.14 | 105.50 | 110 |
| 19 Dec 2023 | 105.92 | 107.60 | 105.92 | 107.60 | 104.97 | 49 |
| 18 Dec 2023 | 106.00 | 106.00 | 105.52 | 105.98 | 103.39 | 17 |
| 15 Dec 2023 | 104.06 | 106.68 | 104.06 | 106.22 | 103.62 | - |
| 14 Dec 2023 | 105.40 | 105.80 | 104.06 | 104.80 | 102.24 | 105 |
| 13 Dec 2023 | 102.20 | 105.40 | 102.20 | 104.24 | 101.69 | 93 |
| 12 Dec 2023 | 101.96 | 102.68 | 101.62 | 102.68 | 100.17 | - |
| *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.