Evolva Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.900	0.902	0.900	0.900	0.900	2,529
2024-05-24	0.940	0.940	0.900	0.900	0.900	3,176
2024-05-23	0.940	0.950	0.898	0.920	0.920	12,597
2024-05-22	0.896	0.950	0.896	0.950	0.950	9,404
2024-05-21	0.900	0.920	0.896	0.900	0.900	1,654
2024-05-17	0.900	0.950	0.900	0.950	0.950	924
2024-05-16	0.920	0.920	0.900	0.900	0.900	1,113
2024-05-15	0.914	0.920	0.900	0.900	0.900	6,692
2024-05-14	0.980	0.980	0.914	0.914	0.914	1,001
2024-05-13	0.902	0.986	0.902	0.940	0.940	12,102
2024-05-10	0.988	0.988	0.902	0.988	0.988	5,308
2024-05-08	0.906	0.996	0.902	0.990	0.990	8,006
2024-05-07	0.950	0.998	0.902	0.902	0.902	2,147
2024-05-06	0.900	0.950	0.900	0.904	0.904	4,405
2024-05-03	0.904	0.904	0.902	0.904	0.904	4,130
2024-05-02	0.900	0.980	0.900	0.980	0.980	1,469
2024-04-30	0.940	1.010	0.940	1.010	1.010	2,486
2024-04-29	0.948	0.948	0.940	0.940	0.940	9,611
2024-04-26	0.946	1.005	0.946	0.946	0.946	3,184
2024-04-25	0.946	1.010	0.946	1.010	1.010	11,574
2024-04-24	0.944	0.944	0.944	0.944	0.944	658
2024-04-23	0.942	1.010	0.942	1.010	1.010	7,450
2024-04-22	0.944	0.944	0.942	0.942	0.942	118
2024-04-19	1.045	1.045	0.942	0.942	0.942	621
2024-04-18	0.944	1.000	0.904	1.000	1.000	19,556
2024-04-17	1.045	1.045	0.942	0.942	0.942	1,538
2024-04-16	1.050	1.050	0.920	0.942	0.942	37,500
2024-04-15	0.998	1.070	0.902	1.010	1.010	80,288
2024-04-12	0.920	1.050	0.900	1.050	1.050	24,013
2024-04-11	0.970	1.000	0.970	1.000	1.000	4,017
2024-04-10	0.972	1.035	0.970	0.970	0.970	1,645
2024-04-09	0.970	0.972	0.970	0.970	0.970	3,921
2024-04-08	0.960	1.040	0.920	1.040	1.040	11,431
2024-04-05	1.040	1.040	0.964	0.964	0.964	3,444
2024-04-04	0.962	1.070	0.962	1.070	1.070	7,158
2024-04-03	0.920	0.980	0.920	0.980	0.980	760
2024-04-02	1.000	1.075	0.990	0.990	0.990	35,386
2024-03-28	1.000	1.045	1.000	1.010	1.010	22,557
2024-03-27	1.020	1.060	1.000	1.000	1.000	11,381
2024-03-26	1.060	1.070	1.020	1.025	1.025	29,504
2024-03-25	0.970	1.070	0.930	1.020	1.020	120,175
2024-03-22	0.890	0.980	0.860	0.936	0.936	142,192
2024-03-21	0.894	0.894	0.812	0.812	0.812	8,941
2024-03-20	0.862	0.862	0.812	0.812	0.812	12,690
2024-03-19	0.850	0.898	0.850	0.898	0.898	4,878
2024-03-18	0.860	0.896	0.850	0.896	0.896	10,784
2024-03-15	0.850	0.900	0.850	0.862	0.862	6,125
2024-03-14	0.858	0.908	0.850	0.852	0.852	16,084
2024-03-13	0.910	0.910	0.858	0.858	0.858	18,898
2024-03-12	0.860	0.928	0.860	0.862	0.862	6,446
2024-03-11	0.880	0.946	0.856	0.862	0.862	27,652
2024-03-08	0.900	0.960	0.880	0.938	0.938	91,463
2024-03-07	0.680	1.085	0.680	0.950	0.950	421,897
2024-03-06	0.634	0.640	0.634	0.636	0.636	6,895
2024-03-05	0.634	0.640	0.634	0.634	0.634	3,756
2024-03-04	0.632	0.634	0.632	0.634	0.634	1,893
2024-03-01	0.630	0.632	0.630	0.632	0.632	5,377
2024-02-29	0.630	0.640	0.624	0.630	0.630	5,751
2024-02-28	0.622	0.654	0.622	0.630	0.630	10,290
2024-02-27	0.630	0.660	0.622	0.660	0.660	5,513

← NewerPage 11 of 21 · 1,259 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.