Evolution AB (publ) (EVO.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,212.50 | 1,226.00 | 1,205.00 | 1,207.00 | 1,207.00 | 336,532 |
| 02 May 2024 | 1,234.50 | 1,239.00 | 1,189.50 | 1,206.50 | 1,206.50 | 639,312 |
| 30 Apr 2024 | 1,225.00 | 1,233.00 | 1,216.00 | 1,232.00 | 1,232.00 | 275,464 |
| 29 Apr 2024 | 1,235.00 | 1,245.00 | 1,222.00 | 1,224.50 | 1,224.50 | 385,227 |
| 29 Apr 2024 | 2.65 Dividend | |||||
| 26 Apr 2024 | 1,255.00 | 1,279.00 | 1,236.50 | 1,263.50 | 1,260.85 | 453,873 |
| 25 Apr 2024 | 1,264.50 | 1,283.00 | 1,228.50 | 1,244.50 | 1,241.89 | 602,828 |
| 24 Apr 2024 | 1,350.00 | 1,350.00 | 1,244.00 | 1,262.00 | 1,259.35 | 1,259,445 |
| 23 Apr 2024 | 1,295.00 | 1,333.50 | 1,295.00 | 1,333.50 | 1,330.70 | 422,439 |
| 22 Apr 2024 | 1,294.50 | 1,302.00 | 1,284.00 | 1,295.00 | 1,292.28 | 249,673 |
| 19 Apr 2024 | 1,283.00 | 1,287.00 | 1,271.00 | 1,281.00 | 1,278.31 | 410,763 |
| 18 Apr 2024 | 1,298.00 | 1,300.50 | 1,279.50 | 1,295.50 | 1,292.78 | 349,989 |
| 17 Apr 2024 | 1,297.50 | 1,319.50 | 1,286.00 | 1,304.00 | 1,301.27 | 283,013 |
| 16 Apr 2024 | 1,300.50 | 1,304.50 | 1,286.00 | 1,304.00 | 1,301.27 | 272,149 |
| 15 Apr 2024 | 1,304.50 | 1,331.50 | 1,294.00 | 1,316.50 | 1,313.74 | 352,416 |
| 12 Apr 2024 | 1,310.00 | 1,316.50 | 1,293.00 | 1,297.50 | 1,294.78 | 246,000 |
| 11 Apr 2024 | 1,291.00 | 1,300.00 | 1,280.00 | 1,298.50 | 1,295.78 | 261,927 |
| 10 Apr 2024 | 1,301.50 | 1,322.50 | 1,287.50 | 1,295.00 | 1,292.28 | 277,424 |
| 09 Apr 2024 | 1,304.00 | 1,309.00 | 1,289.50 | 1,293.50 | 1,290.79 | 225,793 |
| 08 Apr 2024 | 1,294.50 | 1,306.00 | 1,288.00 | 1,305.00 | 1,302.26 | 222,545 |
| 05 Apr 2024 | 1,288.50 | 1,296.50 | 1,279.50 | 1,294.50 | 1,291.78 | 285,559 |
| 04 Apr 2024 | 1,296.00 | 1,305.00 | 1,296.00 | 1,300.00 | 1,297.27 | 159,298 |
| 03 Apr 2024 | 1,292.00 | 1,303.00 | 1,275.00 | 1,303.00 | 1,300.27 | 338,977 |
| 02 Apr 2024 | 1,350.00 | 1,357.00 | 1,285.00 | 1,291.50 | 1,288.79 | 486,743 |
| 28 Mar 2024 | 1,304.20 | 1,341.60 | 1,303.60 | 1,330.60 | 1,327.81 | 372,942 |
| 27 Mar 2024 | 1,308.00 | 1,332.60 | 1,298.20 | 1,301.40 | 1,298.67 | 547,820 |
| 26 Mar 2024 | 1,290.00 | 1,315.80 | 1,275.40 | 1,310.00 | 1,307.25 | 705,756 |
| 25 Mar 2024 | 1,265.20 | 1,305.80 | 1,263.40 | 1,287.00 | 1,284.30 | 890,067 |
| 22 Mar 2024 | 1,374.60 | 1,379.60 | 1,234.40 | 1,245.80 | 1,243.19 | 1,891,961 |
| 21 Mar 2024 | 1,371.60 | 1,381.60 | 1,365.80 | 1,374.60 | 1,371.72 | 528,627 |
| 20 Mar 2024 | 1,369.80 | 1,374.80 | 1,358.40 | 1,358.60 | 1,355.75 | 362,082 |
| 19 Mar 2024 | 1,362.40 | 1,379.00 | 1,356.80 | 1,375.60 | 1,372.71 | 314,131 |
| 18 Mar 2024 | 1,370.40 | 1,375.60 | 1,356.00 | 1,365.60 | 1,362.74 | 372,800 |
| 15 Mar 2024 | 1,375.80 | 1,385.20 | 1,370.40 | 1,370.40 | 1,367.53 | 620,814 |
| 14 Mar 2024 | 1,374.40 | 1,386.20 | 1,370.40 | 1,371.20 | 1,368.32 | 357,606 |
| 13 Mar 2024 | 1,370.00 | 1,378.60 | 1,361.40 | 1,368.60 | 1,365.73 | 469,738 |
| 12 Mar 2024 | 1,327.00 | 1,373.20 | 1,326.60 | 1,369.00 | 1,366.13 | 559,123 |
| 11 Mar 2024 | 1,313.80 | 1,319.80 | 1,305.80 | 1,312.40 | 1,309.65 | 273,633 |
| 08 Mar 2024 | 1,310.40 | 1,322.40 | 1,297.40 | 1,315.20 | 1,312.44 | 334,254 |
| 07 Mar 2024 | 1,312.80 | 1,315.00 | 1,297.00 | 1,304.80 | 1,302.06 | 496,795 |
| 06 Mar 2024 | 1,319.60 | 1,326.60 | 1,311.80 | 1,323.20 | 1,320.42 | 359,428 |
| 05 Mar 2024 | 1,327.00 | 1,333.20 | 1,316.20 | 1,319.60 | 1,316.83 | 384,790 |
| 04 Mar 2024 | 1,340.80 | 1,341.20 | 1,320.80 | 1,334.80 | 1,332.00 | 320,656 |
| 01 Mar 2024 | 1,343.00 | 1,358.60 | 1,340.80 | 1,340.80 | 1,337.99 | 316,918 |
| 29 Feb 2024 | 1,345.80 | 1,351.80 | 1,340.20 | 1,341.40 | 1,338.59 | 450,925 |
| 28 Feb 2024 | 1,354.40 | 1,365.60 | 1,344.00 | 1,344.20 | 1,341.38 | 363,684 |
| 27 Feb 2024 | 1,359.00 | 1,363.20 | 1,341.00 | 1,358.80 | 1,355.95 | 522,034 |
| 26 Feb 2024 | 1,355.00 | 1,361.60 | 1,350.00 | 1,358.00 | 1,355.15 | 273,355 |
| 23 Feb 2024 | 1,347.00 | 1,355.60 | 1,344.40 | 1,355.40 | 1,352.56 | 360,684 |
| 22 Feb 2024 | 1,344.00 | 1,352.40 | 1,326.60 | 1,348.00 | 1,345.17 | 545,109 |
| 21 Feb 2024 | 1,346.40 | 1,346.40 | 1,314.60 | 1,338.40 | 1,335.59 | 576,624 |
| 20 Feb 2024 | 1,338.40 | 1,368.00 | 1,332.80 | 1,350.00 | 1,347.17 | 657,013 |
| 19 Feb 2024 | 1,306.20 | 1,308.60 | 1,295.40 | 1,300.80 | 1,298.07 | 250,166 |
| 16 Feb 2024 | 1,316.60 | 1,321.80 | 1,309.60 | 1,311.60 | 1,308.85 | 444,932 |
| 15 Feb 2024 | 1,319.60 | 1,320.20 | 1,300.60 | 1,307.00 | 1,304.26 | 339,680 |
| 14 Feb 2024 | 1,299.60 | 1,313.20 | 1,291.80 | 1,311.20 | 1,308.45 | 337,114 |
| 13 Feb 2024 | 1,308.60 | 1,316.20 | 1,282.20 | 1,297.00 | 1,294.28 | 474,504 |
| 12 Feb 2024 | 1,315.00 | 1,320.20 | 1,307.20 | 1,308.60 | 1,305.86 | 304,375 |
| 09 Feb 2024 | 1,290.00 | 1,319.40 | 1,288.60 | 1,311.00 | 1,308.25 | 514,063 |
| 08 Feb 2024 | 1,278.20 | 1,290.00 | 1,276.80 | 1,286.40 | 1,283.70 | 291,862 |
| 07 Feb 2024 | 1,285.40 | 1,290.40 | 1,271.80 | 1,277.80 | 1,275.12 | 328,725 |
| 06 Feb 2024 | 1,297.20 | 1,302.80 | 1,284.40 | 1,285.40 | 1,282.70 | 284,317 |
| 05 Feb 2024 | 1,275.20 | 1,287.00 | 1,265.00 | 1,284.20 | 1,281.51 | 388,524 |
| 02 Feb 2024 | 1,305.00 | 1,305.00 | 1,272.20 | 1,272.20 | 1,269.53 | 533,823 |
| 01 Feb 2024 | 1,220.00 | 1,309.00 | 1,216.60 | 1,297.20 | 1,294.48 | 1,480,226 |
| 31 Jan 2024 | 1,221.20 | 1,228.20 | 1,214.80 | 1,223.00 | 1,220.43 | 639,281 |
| 30 Jan 2024 | 1,227.60 | 1,234.60 | 1,219.80 | 1,221.20 | 1,218.64 | 393,309 |
| 29 Jan 2024 | 1,216.20 | 1,223.80 | 1,211.40 | 1,222.40 | 1,219.84 | 409,078 |
| 26 Jan 2024 | 1,217.80 | 1,225.60 | 1,211.40 | 1,221.00 | 1,218.44 | 433,320 |
| 25 Jan 2024 | 1,230.00 | 1,230.00 | 1,187.00 | 1,217.80 | 1,215.25 | 766,918 |
| 24 Jan 2024 | 1,236.20 | 1,237.40 | 1,222.20 | 1,230.00 | 1,227.42 | 343,760 |
| 23 Jan 2024 | 1,214.00 | 1,234.00 | 1,214.00 | 1,231.20 | 1,228.62 | 515,775 |
| 22 Jan 2024 | 1,208.20 | 1,215.40 | 1,198.80 | 1,212.80 | 1,210.26 | 594,060 |
| 19 Jan 2024 | 1,217.40 | 1,217.60 | 1,192.40 | 1,192.60 | 1,190.10 | 744,002 |
| 18 Jan 2024 | 1,171.60 | 1,211.80 | 1,168.60 | 1,204.80 | 1,202.27 | 1,123,678 |
| 17 Jan 2024 | 1,149.20 | 1,162.60 | 1,134.20 | 1,160.00 | 1,157.57 | 698,566 |
| 16 Jan 2024 | 1,151.60 | 1,155.80 | 1,142.00 | 1,153.80 | 1,151.38 | 730,735 |
| 15 Jan 2024 | 1,147.20 | 1,158.40 | 1,142.00 | 1,154.00 | 1,151.58 | 401,488 |
| 12 Jan 2024 | 1,170.00 | 1,180.00 | 1,135.20 | 1,140.00 | 1,137.61 | 1,088,854 |
| 11 Jan 2024 | 1,177.20 | 1,182.20 | 1,161.20 | 1,162.20 | 1,159.76 | 513,776 |
| 10 Jan 2024 | 1,179.60 | 1,182.80 | 1,161.20 | 1,170.00 | 1,167.55 | 567,886 |
| 09 Jan 2024 | 1,177.00 | 1,185.00 | 1,164.40 | 1,175.00 | 1,172.54 | 363,101 |
| 08 Jan 2024 | 1,167.40 | 1,174.20 | 1,144.80 | 1,173.80 | 1,171.34 | 570,323 |
| 05 Jan 2024 | 1,179.00 | 1,180.20 | 1,156.80 | 1,156.80 | 1,154.37 | 459,705 |
| 04 Jan 2024 | 1,197.40 | 1,203.80 | 1,169.20 | 1,182.40 | 1,179.92 | 461,038 |
| 03 Jan 2024 | 1,202.20 | 1,208.00 | 1,187.60 | 1,199.00 | 1,196.49 | 389,060 |
| 02 Jan 2024 | 1,208.00 | 1,223.40 | 1,203.20 | 1,205.40 | 1,202.87 | 369,484 |
| 29 Dec 2023 | 1,205.00 | 1,211.60 | 1,202.20 | 1,202.20 | 1,199.68 | 358,879 |
| 28 Dec 2023 | 1,205.00 | 1,208.00 | 1,199.00 | 1,200.60 | 1,198.08 | 307,056 |
| 27 Dec 2023 | 1,194.00 | 1,204.20 | 1,193.20 | 1,199.60 | 1,197.08 | 419,733 |
| 22 Dec 2023 | 1,186.00 | 1,198.40 | 1,169.80 | 1,194.00 | 1,191.50 | 574,993 |
| 21 Dec 2023 | 1,200.20 | 1,202.40 | 1,192.80 | 1,198.60 | 1,196.09 | 520,876 |
| 20 Dec 2023 | 1,202.00 | 1,210.80 | 1,199.40 | 1,206.00 | 1,203.47 | 697,992 |
| 19 Dec 2023 | 1,190.00 | 1,204.60 | 1,189.60 | 1,202.00 | 1,199.48 | 489,275 |
| 18 Dec 2023 | 1,180.80 | 1,187.60 | 1,176.00 | 1,185.80 | 1,183.31 | 506,536 |
| 15 Dec 2023 | 1,184.80 | 1,203.80 | 1,183.80 | 1,188.00 | 1,185.51 | 1,063,191 |
| 14 Dec 2023 | 1,187.00 | 1,195.00 | 1,167.20 | 1,176.40 | 1,173.93 | 804,061 |
| 13 Dec 2023 | 1,169.80 | 1,192.20 | 1,168.00 | 1,168.00 | 1,165.55 | 681,974 |
| 12 Dec 2023 | 1,155.80 | 1,161.80 | 1,142.40 | 1,161.40 | 1,158.96 | 619,771 |
| 11 Dec 2023 | 1,148.60 | 1,168.60 | 1,147.80 | 1,155.80 | 1,153.38 | 709,002 |
| *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.