Evolva Holding SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.944	0.946	0.852	0.946	0.946	6,661
2024-08-19	0.852	0.946	0.852	0.944	0.944	7,770
2024-08-16	0.846	0.950	0.846	0.946	0.946	3,614
2024-08-15	0.860	0.920	0.844	0.920	0.920	11,843
2024-08-14	0.920	0.920	0.860	0.860	0.860	288
2024-08-13	0.860	0.920	0.860	0.920	0.920	534
2024-08-12	0.920	0.940	0.860	0.920	0.920	2,225
2024-08-09	0.856	0.900	0.856	0.900	0.900	4,626
2024-08-08	0.850	0.936	0.850	0.936	0.936	400
2024-08-07	0.850	0.940	0.850	0.940	0.940	2,225
2024-08-06	0.856	0.940	0.856	0.940	0.940	271
2024-08-05	0.852	0.856	0.852	0.854	0.854	2,644
2024-08-02	0.900	0.900	0.850	0.850	0.850	2,301
2024-07-31	0.856	0.898	0.854	0.860	0.860	1,360
2024-07-30	0.940	0.940	0.856	0.856	0.856	903
2024-07-29	0.900	0.900	0.852	0.852	0.852	10,935
2024-07-26	0.912	0.940	0.902	0.940	0.940	1,508
2024-07-25	0.908	0.960	0.908	0.960	0.960	272
2024-07-24	0.902	0.966	0.902	0.960	0.960	2,532
2024-07-23	0.902	0.968	0.902	0.968	0.968	3,054
2024-07-22	0.910	0.912	0.910	0.910	0.910	3,520
2024-07-19	0.910	0.910	0.910	0.910	0.910	10
2024-07-18	0.902	0.940	0.902	0.940	0.940	12,963
2024-07-17	0.900	0.950	0.900	0.900	0.900	3,236
2024-07-16	0.900	0.902	0.900	0.900	0.900	9,109
2024-07-15	0.900	0.910	0.900	0.908	0.908	1,045
2024-07-12	0.890	0.910	0.890	0.910	0.910	786
2024-07-11	0.966	0.966	0.892	0.900	0.900	5,771
2024-07-10	0.968	0.968	0.910	0.910	0.910	4,521
2024-07-09	0.910	0.970	0.910	0.970	0.970	119
2024-07-08	0.910	0.910	0.910	0.910	0.910	180
2024-07-05	0.910	0.958	0.910	0.910	0.910	440
2024-07-04	0.900	0.920	0.900	0.920	0.920	1,259
2024-07-03	0.892	0.910	0.892	0.910	0.910	586
2024-07-02	0.940	0.940	0.892	0.896	0.896	922
2024-07-01	0.910	0.948	0.890	0.948	0.948	11,722
2024-06-28	0.912	0.912	0.910	0.910	0.910	1,324
2024-06-27	0.920	0.968	0.912	0.912	0.912	3,311
2024-06-26	0.920	0.950	0.920	0.924	0.924	1,887
2024-06-25	0.922	0.922	0.920	0.920	0.920	109
2024-06-24	0.920	0.970	0.920	0.970	0.970	956
2024-06-21	0.920	0.970	0.920	0.970	0.970	2,773
2024-06-20	0.910	0.978	0.910	0.970	0.970	5,385
2024-06-19	0.908	0.910	0.908	0.910	0.910	1,551
2024-06-18	0.908	0.980	0.908	0.980	0.980	4,323
2024-06-17	0.910	0.980	0.908	0.980	0.980	27,508
2024-06-14	0.912	0.980	0.912	0.980	0.980	4,227
2024-06-13	0.950	0.950	0.950	0.950	0.950	720
2024-06-12	0.910	0.950	0.910	0.950	0.950	830
2024-06-11	0.910	0.980	0.910	0.980	0.980	2,753
2024-06-10	0.906	0.950	0.906	0.950	0.950	206
2024-06-07	0.906	0.980	0.906	0.950	0.950	2,845
2024-06-06	0.906	0.988	0.906	0.980	0.980	34,547
2024-06-05	0.906	0.930	0.906	0.930	0.930	2,983
2024-06-04	0.908	0.934	0.906	0.934	0.934	4,209
2024-06-03	0.896	0.902	0.896	0.900	0.900	5,241
2024-05-31	0.896	0.940	0.896	0.900	0.900	8,390
2024-05-30	0.900	0.902	0.900	0.900	0.900	2,168
2024-05-29	0.970	0.970	0.898	0.946	0.946	4,042
2024-05-28	0.970	0.970	0.900	0.900	0.900	1,451

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.