Evolva Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.626	0.658	0.626	0.626	0.626	4,669
2024-02-23	0.660	0.660	0.628	0.640	0.640	9,892
2024-02-22	0.650	0.668	0.650	0.650	0.650	1,683
2024-02-21	0.628	0.650	0.628	0.650	0.650	867
2024-02-20	0.626	0.632	0.626	0.630	0.630	4,084
2024-02-19	0.624	0.678	0.624	0.678	0.678	17,737
2024-02-16	0.648	0.650	0.624	0.626	0.626	11,468
2024-02-15	0.650	0.680	0.650	0.680	0.680	9,986
2024-02-14	0.680	0.680	0.648	0.648	0.648	880
2024-02-13	0.640	0.666	0.630	0.666	0.666	89,799
2024-02-12	0.620	0.630	0.618	0.630	0.630	6,307
2024-02-09	0.618	0.620	0.618	0.620	0.620	649
2024-02-08	0.624	0.626	0.616	0.616	0.616	2,873
2024-02-07	0.620	0.632	0.620	0.632	0.632	494
2024-02-06	0.616	0.620	0.616	0.620	0.620	6,053
2024-02-05	0.632	0.640	0.616	0.616	0.616	140,350
2024-02-02	0.638	0.682	0.634	0.634	0.634	4,625
2024-02-01	0.640	0.640	0.638	0.640	0.640	7,288
2024-01-31	0.632	0.700	0.632	0.640	0.640	48,562
2024-01-30	0.662	0.680	0.634	0.680	0.680	29,606
2024-01-29	0.680	0.680	0.622	0.660	0.660	5,376
2024-01-26	0.674	0.680	0.670	0.680	0.680	33,530
2024-01-25	0.676	0.686	0.674	0.674	0.674	74,846
2024-01-24	0.678	0.690	0.678	0.690	0.690	4,858
2024-01-23	0.684	0.698	0.676	0.676	0.676	4,239
2024-01-22	0.682	0.698	0.676	0.684	0.684	21,100
2024-01-19	0.700	0.700	0.682	0.682	0.682	19,620
2024-01-18	0.692	0.710	0.692	0.710	0.710	1,686
2024-01-17	0.692	0.700	0.692	0.692	0.692	8,615
2024-01-16	0.690	0.700	0.690	0.692	0.692	2,256
2024-01-15	0.700	0.710	0.690	0.710	0.710	3,496
2024-01-12	0.690	0.710	0.690	0.710	0.710	16,264
2024-01-11	0.700	0.700	0.674	0.700	0.700	10,189
2024-01-10	0.692	0.710	0.692	0.710	0.710	13,413
2024-01-09	0.712	0.720	0.672	0.692	0.692	44,769
2024-01-08	0.714	0.738	0.710	0.712	0.712	31,543
2024-01-05	0.712	0.714	0.712	0.714	0.714	3,393
2024-01-04	0.712	0.724	0.712	0.712	0.712	7,611
2024-01-03	0.720	0.726	0.712	0.712	0.712	26,899
2023-12-29	0.714	0.750	0.714	0.720	0.720	48,528
2023-12-28	0.720	0.744	0.708	0.714	0.714	25,855
2023-12-27	0.730	0.750	0.716	0.750	0.750	22,708
2023-12-22	0.770	0.780	0.720	0.750	0.750	52,202
2023-12-21	0.760	0.836	0.760	0.772	0.772	50,843
2023-12-20	0.716	0.760	0.716	0.760	0.760	26,781
2023-12-19	0.714	0.730	0.714	0.720	0.720	2,756
2023-12-18	0.704	0.728	0.704	0.728	0.728	20,306
2023-12-15	0.706	0.716	0.704	0.706	0.706	23,551
2023-12-14	0.710	0.720	0.704	0.716	0.716	32,931
2023-12-13	0.720	0.730	0.704	0.720	0.720	37,759
2023-12-12	0.712	0.730	0.712	0.730	0.730	40,726
2023-12-11	0.710	0.736	0.710	0.720	0.720	7,526
2023-12-08	0.718	0.738	0.710	0.730	0.730	14,277
2023-12-07	0.742	0.742	0.712	0.712	0.712	27,119
2023-12-06	0.740	0.750	0.740	0.742	0.742	10,354
2023-12-05	0.740	0.760	0.740	0.750	0.750	2,837
2023-12-04	0.760	0.778	0.722	0.760	0.760	14,159
2023-12-01	0.770	0.798	0.740	0.798	0.798	26,484
2023-11-30	0.846	0.878	0.780	0.780	0.780	76,793
2023-11-29	0.800	0.890	0.800	0.820	0.820	39,380

← NewerPage 12 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.