Advertisement
U.S. markets open in 3 hours 10 minutes

Evolution AB (publ) (EVO.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
993.60+1.40 (+0.14%)
As of 12:19PM CET. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 2024987.20996.80985.20993.60993.6059,984
Nov 25, 2024984.40995.40983.80992.20992.201,396,382
Nov 22, 2024980.20986.80975.00983.60983.60312,017
Nov 21, 2024975.00982.40968.80977.00977.00256,025
Nov 20, 2024988.60991.80978.00980.60980.60290,642
Nov 19, 2024993.201,001.00977.00984.20984.20392,500
Nov 18, 20241,005.501,006.50979.00993.20993.20542,671
Nov 15, 2024997.001,015.00996.201,009.001,009.00687,791
Nov 14, 2024977.00997.20970.40997.20997.20522,995
Nov 13, 2024977.60988.00975.60977.60977.60441,411
Nov 12, 2024971.00979.60964.60974.80974.80514,659
Nov 11, 2024984.80987.40972.80977.80977.80316,965
Nov 08, 2024994.60995.20974.20977.20977.20491,589
Nov 07, 2024983.60997.00980.20994.20994.20425,084
Nov 06, 2024998.801,018.50983.80983.80983.80489,000
Nov 05, 20241,002.501,003.00995.00995.00995.00413,633
Nov 04, 20241,004.501,008.50997.601,000.001,000.00405,953
Nov 01, 20241,008.001,012.001,000.001,000.501,000.50188,593
Oct 31, 20241,002.001,012.50995.601,005.001,005.00689,693
Oct 30, 20241,008.001,014.00998.401,006.001,006.00834,596
Oct 29, 20241,039.001,041.001,008.501,010.501,010.50563,680
Oct 28, 20241,049.001,051.501,037.501,041.501,041.50504,810
Oct 25, 20241,080.001,088.501,044.501,044.501,044.501,054,337
Oct 24, 20241,017.501,096.251,002.001,095.501,095.502,791,416
Oct 23, 2024938.60954.40938.40953.20953.20554,851
Oct 22, 2024946.80948.00936.40946.40946.40487,126
Oct 21, 2024958.60971.20942.40946.00946.00617,665
Oct 18, 2024950.80970.40945.00957.80957.80752,179
Oct 17, 2024963.00967.40938.00948.60948.60811,505
Oct 16, 2024938.20963.20938.20960.00960.00849,980
Oct 15, 2024948.20957.20940.20940.20940.20746,104
Oct 14, 2024967.00968.40938.40946.80946.80998,645
Oct 11, 2024965.60976.20962.80972.00972.00642,608
Oct 10, 2024963.40965.20948.40965.00965.00608,040
Oct 09, 2024976.60979.60954.00963.40963.40821,113
Oct 08, 2024981.00988.00974.40980.60980.60574,582
Oct 07, 20241,002.001,003.00978.00990.00990.00544,311
Oct 04, 2024990.201,002.50989.80995.80995.80386,819
Oct 03, 2024991.00995.80980.80987.80987.80468,114
Oct 02, 2024997.001,001.50982.40991.00991.00839,099
Oct 01, 20241,005.001,008.50993.20997.00997.00467,305
Sep 30, 20241,017.001,033.00998.00998.00998.00452,942
Sep 27, 20241,008.501,021.001,006.501,018.501,018.50387,888
Sep 26, 20241,009.501,023.501,007.501,008.501,008.50565,542
Sep 25, 2024992.801,008.00987.401,001.001,001.00597,978
Sep 24, 20241,004.001,009.50985.40993.60993.60611,567
Sep 23, 20241,000.501,009.50998.00998.00998.00306,389
Sep 20, 20241,010.001,014.50996.401,000.501,000.501,031,473
Sep 19, 20241,010.001,021.001,006.501,010.001,010.00564,201
Sep 18, 20241,006.001,006.50997.40999.80999.80382,801
Sep 17, 20241,001.001,009.501,000.001,004.501,004.50414,973
Sep 16, 20241,009.001,016.001,000.501,001.001,001.00268,313
Sep 13, 20241,012.001,018.001,008.501,010.501,010.50195,329
Sep 12, 20241,018.501,023.501,006.001,008.001,008.00445,796
Sep 11, 20241,000.001,020.00999.801,005.501,005.50323,623
Sep 10, 20241,008.001,013.00992.801,001.501,001.50506,638
Sep 09, 20241,004.001,016.501,001.001,009.501,009.50234,170
Sep 06, 20241,012.001,014.50993.80993.80993.80471,523
Sep 05, 20241,016.501,021.501,007.501,015.001,015.00293,849
Sep 04, 20241,020.001,025.501,009.501,016.501,016.50807,523
Sep 03, 20241,056.501,062.501,040.001,040.001,040.00325,686
Sep 02, 20241,064.001,066.001,045.501,056.501,056.50209,203
Aug 30, 20241,066.001,069.501,062.001,066.501,066.50616,592
Aug 29, 20241,055.501,069.001,055.001,067.001,067.00287,099
Aug 28, 20241,066.501,073.501,055.001,055.501,055.50336,297
Aug 27, 20241,070.501,074.501,059.001,065.501,065.50371,843
Aug 26, 20241,059.501,073.001,059.501,068.001,068.00306,026
Aug 23, 20241,057.501,069.001,055.501,062.001,062.00356,171
Aug 22, 20241,048.001,063.501,046.501,062.001,062.00357,634
Aug 21, 20241,040.001,053.501,040.001,049.001,049.00328,785
Aug 20, 20241,043.001,050.501,039.501,043.501,043.50309,856
Aug 19, 20241,035.501,041.501,032.501,041.501,041.50289,113
Aug 16, 20241,029.501,040.501,028.001,035.001,035.00352,330
Aug 15, 20241,013.001,033.001,012.501,025.501,025.50345,504
Aug 14, 20241,015.001,022.501,005.001,009.501,009.50339,674
Aug 13, 20241,000.001,011.00988.201,007.001,007.00447,279
Aug 12, 20241,009.001,016.50994.40997.60997.60374,489
Aug 09, 20241,002.501,020.001,002.501,006.501,006.50505,007
Aug 08, 2024977.401,002.00972.80992.80992.80574,818
Aug 07, 2024973.40982.40968.60977.40977.40416,339
Aug 06, 2024995.401,002.00960.60966.40966.40751,937
Aug 05, 2024973.80989.60959.00988.40988.40856,593
Aug 02, 20241,022.001,027.00997.001,002.501,002.50719,202
Aug 01, 20241,036.501,042.001,027.501,034.501,034.50433,832
Jul 31, 20241,036.501,045.001,029.501,037.501,037.50493,174
Jul 30, 20241,023.001,034.501,021.501,032.001,032.00310,648
Jul 29, 20241,031.501,035.501,016.001,020.001,020.00622,370
Jul 26, 20241,015.001,034.501,014.001,033.001,033.00529,732
Jul 25, 20241,013.001,026.00998.801,014.501,014.50886,031
Jul 24, 20241,016.501,026.001,010.501,020.001,020.00783,438
Jul 23, 20241,011.501,030.501,006.001,020.001,020.00946,204
Jul 22, 20241,049.501,060.001,010.001,011.501,011.501,548,672
Jul 19, 20241,120.001,130.001,035.001,066.501,066.503,141,786
Jul 18, 20241,171.001,173.501,152.001,162.501,162.50504,042
Jul 17, 20241,169.001,170.001,150.001,166.001,166.00438,295
Jul 16, 20241,161.501,171.501,151.501,170.001,170.00363,913
Jul 15, 20241,165.001,168.501,159.001,164.501,164.50319,378
Jul 12, 20241,151.501,166.501,150.501,164.501,164.50365,021
Jul 11, 20241,148.001,156.001,140.001,150.501,150.50380,490
Jul 10, 20241,125.501,143.501,121.501,140.001,140.00406,407
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...