Evolution AB (publ) (EVOS.XC)
Cboe UK - Cboe UK Real-time price. Currency in SEK
Add to watchlist
At close: 08:20AM BST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1,212.50 | 1,212.50 | 1,212.50 | 1,212.50 | 1,212.50 | - |
| 07 May 2024 | 1,212.50 | 1,212.50 | 1,212.50 | 1,212.50 | 1,212.50 | - |
| 03 May 2024 | 1,212.50 | 1,212.50 | 1,212.50 | 1,212.50 | 1,212.50 | 21 |
| 02 May 2024 | 1,214.50 | 1,214.50 | 1,214.50 | 1,214.50 | 1,214.50 | 21 |
| 01 May 2024 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | - |
| 30 Apr 2024 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | - |
| 29 Apr 2024 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | - |
| 29 Apr 2024 | 2.65 Dividend | |||||
| 26 Apr 2024 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,301.35 | - |
| 25 Apr 2024 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,301.35 | - |
| 24 Apr 2024 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,301.35 | - |
| 23 Apr 2024 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,301.35 | - |
| 22 Apr 2024 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,301.35 | - |
| 19 Apr 2024 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,301.35 | - |
| 18 Apr 2024 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,301.35 | - |
| 17 Apr 2024 | 1,300.50 | 1,304.00 | 1,300.50 | 1,304.00 | 1,301.35 | 46 |
| 16 Apr 2024 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,315.32 | - |
| 15 Apr 2024 | 1,306.00 | 1,318.00 | 1,306.00 | 1,318.00 | 1,315.32 | 124 |
| 12 Apr 2024 | 1,282.75 | 1,282.75 | 1,282.75 | 1,282.75 | 1,280.14 | - |
| 11 Apr 2024 | 1,282.75 | 1,282.75 | 1,282.75 | 1,282.75 | 1,280.14 | 100 |
| 10 Apr 2024 | 1,296.75 | 1,302.00 | 1,292.50 | 1,302.00 | 1,299.35 | 33 |
| 09 Apr 2024 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,304.34 | 21 |
| 08 Apr 2024 | 1,324.60 | 1,324.60 | 1,324.60 | 1,324.60 | 1,321.91 | - |
| 05 Apr 2024 | 1,324.60 | 1,324.60 | 1,324.60 | 1,324.60 | 1,321.91 | - |
| 04 Apr 2024 | 1,324.60 | 1,324.60 | 1,324.60 | 1,324.60 | 1,321.91 | - |
| 03 Apr 2024 | 1,324.60 | 1,324.60 | 1,324.60 | 1,324.60 | 1,321.91 | - |
| 02 Apr 2024 | 1,324.60 | 1,324.60 | 1,324.60 | 1,324.60 | 1,321.91 | - |
| 28 Mar 2024 | 1,324.60 | 1,324.60 | 1,324.60 | 1,324.60 | 1,321.91 | 21 |
| 27 Mar 2024 | 1,305.40 | 1,305.40 | 1,305.40 | 1,305.40 | 1,302.75 | 97 |
| 26 Mar 2024 | 1,283.80 | 1,283.80 | 1,283.80 | 1,283.80 | 1,281.19 | - |
| 25 Mar 2024 | 1,283.80 | 1,283.80 | 1,283.80 | 1,283.80 | 1,281.19 | 243 |
| 22 Mar 2024 | 1,376.40 | 1,376.40 | 1,239.10 | 1,239.10 | 1,236.58 | 297 |
| 21 Mar 2024 | 1,373.90 | 1,373.90 | 1,373.90 | 1,373.90 | 1,371.11 | - |
| 20 Mar 2024 | 1,373.90 | 1,373.90 | 1,373.90 | 1,373.90 | 1,371.11 | - |
| 19 Mar 2024 | 1,373.90 | 1,373.90 | 1,373.90 | 1,373.90 | 1,371.11 | 68 |
| 18 Mar 2024 | 1,378.20 | 1,378.20 | 1,378.20 | 1,378.20 | 1,375.40 | - |
| 15 Mar 2024 | 1,378.20 | 1,378.20 | 1,378.20 | 1,378.20 | 1,375.40 | 38 |
| 14 Mar 2024 | 1,307.60 | 1,307.60 | 1,307.60 | 1,307.60 | 1,304.94 | - |
| 13 Mar 2024 | 1,307.60 | 1,307.60 | 1,307.60 | 1,307.60 | 1,304.94 | - |
| 12 Mar 2024 | 1,307.60 | 1,307.60 | 1,307.60 | 1,307.60 | 1,304.94 | - |
| 11 Mar 2024 | 1,307.60 | 1,307.60 | 1,307.60 | 1,307.60 | 1,304.94 | - |
| 08 Mar 2024 | 1,307.60 | 1,307.60 | 1,307.60 | 1,307.60 | 1,304.94 | - |
| 07 Mar 2024 | 1,303.50 | 1,307.80 | 1,303.50 | 1,307.60 | 1,304.94 | 263 |
| 06 Mar 2024 | 1,316.70 | 1,316.70 | 1,316.70 | 1,316.70 | 1,314.02 | 80 |
| 05 Mar 2024 | 1,317.80 | 1,321.80 | 1,317.80 | 1,321.80 | 1,319.11 | 12 |
| 04 Mar 2024 | 1,338.40 | 1,338.40 | 1,338.40 | 1,338.40 | 1,335.68 | - |
| 01 Mar 2024 | 1,338.40 | 1,338.40 | 1,338.40 | 1,338.40 | 1,335.68 | - |
| 29 Feb 2024 | 1,338.40 | 1,338.40 | 1,338.40 | 1,338.40 | 1,335.68 | - |
| 28 Feb 2024 | 1,338.40 | 1,338.40 | 1,338.40 | 1,338.40 | 1,335.68 | - |
| 27 Feb 2024 | 1,338.40 | 1,338.40 | 1,338.40 | 1,338.40 | 1,335.68 | - |
| 26 Feb 2024 | 1,338.40 | 1,338.40 | 1,338.40 | 1,338.40 | 1,335.68 | - |
| 23 Feb 2024 | 1,338.40 | 1,338.40 | 1,338.40 | 1,338.40 | 1,335.68 | - |
| 22 Feb 2024 | 1,340.70 | 1,340.70 | 1,338.40 | 1,338.40 | 1,335.68 | 18 |
| 21 Feb 2024 | 1,330.50 | 1,330.50 | 1,330.50 | 1,330.50 | 1,327.80 | 23 |
| 20 Feb 2024 | 1,337.90 | 1,365.00 | 1,337.90 | 1,363.50 | 1,360.73 | 782 |
| 19 Feb 2024 | 1,303.10 | 1,303.10 | 1,303.10 | 1,303.10 | 1,300.45 | - |
| 16 Feb 2024 | 1,303.10 | 1,303.10 | 1,303.10 | 1,303.10 | 1,300.45 | - |
| 15 Feb 2024 | 1,309.70 | 1,309.70 | 1,303.10 | 1,303.10 | 1,300.45 | 227 |
| 14 Feb 2024 | 1,311.20 | 1,311.20 | 1,311.20 | 1,311.20 | 1,308.54 | - |
| 13 Feb 2024 | 1,311.20 | 1,311.20 | 1,311.20 | 1,311.20 | 1,308.54 | - |
| 12 Feb 2024 | 1,310.30 | 1,311.20 | 1,310.30 | 1,311.20 | 1,308.54 | 60 |
| 09 Feb 2024 | 1,287.10 | 1,287.10 | 1,287.10 | 1,287.10 | 1,284.48 | - |
| 08 Feb 2024 | 1,287.10 | 1,287.10 | 1,287.10 | 1,287.10 | 1,284.48 | - |
| 07 Feb 2024 | 1,287.10 | 1,287.10 | 1,287.10 | 1,287.10 | 1,284.48 | - |
| 06 Feb 2024 | 1,293.60 | 1,293.60 | 1,287.10 | 1,287.10 | 1,284.48 | 557 |
| 05 Feb 2024 | 1,277.60 | 1,277.60 | 1,277.60 | 1,277.60 | 1,275.00 | - |
| 02 Feb 2024 | 1,286.30 | 1,300.00 | 1,277.60 | 1,277.60 | 1,275.00 | 172 |
| 01 Feb 2024 | 1,300.60 | 1,304.50 | 1,299.20 | 1,300.90 | 1,298.26 | 7,959 |
| 31 Jan 2024 | 1,214.10 | 1,214.10 | 1,214.10 | 1,214.10 | 1,211.63 | - |
| 30 Jan 2024 | 1,214.10 | 1,214.10 | 1,214.10 | 1,214.10 | 1,211.63 | - |
| 29 Jan 2024 | 1,214.10 | 1,214.10 | 1,214.10 | 1,214.10 | 1,211.63 | - |
| 26 Jan 2024 | 1,214.10 | 1,214.10 | 1,214.10 | 1,214.10 | 1,211.63 | - |
| 25 Jan 2024 | 1,214.10 | 1,214.10 | 1,214.10 | 1,214.10 | 1,211.63 | - |
| 24 Jan 2024 | 1,214.10 | 1,214.10 | 1,214.10 | 1,214.10 | 1,211.63 | - |
| 23 Jan 2024 | 1,214.10 | 1,214.10 | 1,214.10 | 1,214.10 | 1,211.63 | - |
| 22 Jan 2024 | 1,214.20 | 1,214.20 | 1,202.00 | 1,214.10 | 1,211.63 | 98 |
| 19 Jan 2024 | 1,161.80 | 1,161.80 | 1,161.80 | 1,161.80 | 1,159.44 | - |
| 18 Jan 2024 | 1,161.80 | 1,161.80 | 1,161.80 | 1,161.80 | 1,159.44 | - |
| 17 Jan 2024 | 1,161.70 | 1,161.80 | 1,161.70 | 1,161.80 | 1,159.44 | 181 |
| 16 Jan 2024 | 1,186.40 | 1,186.40 | 1,186.40 | 1,186.40 | 1,183.99 | - |
| 15 Jan 2024 | 1,186.40 | 1,186.40 | 1,186.40 | 1,186.40 | 1,183.99 | - |
| 12 Jan 2024 | 1,186.40 | 1,186.40 | 1,186.40 | 1,186.40 | 1,183.99 | - |
| 11 Jan 2024 | 1,186.40 | 1,186.40 | 1,186.40 | 1,186.40 | 1,183.99 | - |
| 10 Jan 2024 | 1,186.40 | 1,186.40 | 1,186.40 | 1,186.40 | 1,183.99 | - |
| 09 Jan 2024 | 1,186.40 | 1,186.40 | 1,186.40 | 1,186.40 | 1,183.99 | - |
| 08 Jan 2024 | 1,186.40 | 1,186.40 | 1,186.40 | 1,186.40 | 1,183.99 | - |
| 05 Jan 2024 | 1,186.40 | 1,186.40 | 1,186.40 | 1,186.40 | 1,183.99 | - |
| 04 Jan 2024 | 1,186.40 | 1,186.40 | 1,186.40 | 1,186.40 | 1,183.99 | - |
| 03 Jan 2024 | 1,186.40 | 1,186.40 | 1,186.40 | 1,186.40 | 1,183.99 | - |
| 02 Jan 2024 | 1,186.40 | 1,186.40 | 1,186.40 | 1,186.40 | 1,183.99 | - |
| 29 Dec 2023 | 1,186.40 | 1,186.40 | 1,186.40 | 1,186.40 | 1,183.99 | - |
| 28 Dec 2023 | 1,186.40 | 1,186.40 | 1,186.40 | 1,186.40 | 1,183.99 | - |
| 27 Dec 2023 | 1,186.40 | 1,186.40 | 1,186.40 | 1,186.40 | 1,183.99 | - |
| 22 Dec 2023 | 1,186.40 | 1,186.40 | 1,186.40 | 1,186.40 | 1,183.99 | 102 |
| 21 Dec 2023 | 1,198.10 | 1,198.10 | 1,198.10 | 1,198.10 | 1,195.67 | 101 |
| 20 Dec 2023 | 1,198.90 | 1,198.90 | 1,198.90 | 1,198.90 | 1,196.46 | - |
| 19 Dec 2023 | 1,199.20 | 1,199.80 | 1,197.00 | 1,198.90 | 1,196.46 | 432 |
| 18 Dec 2023 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | 1,170.12 | - |
| 15 Dec 2023 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | 1,170.12 | - |
| 14 Dec 2023 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | 1,170.12 | - |
| *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.