Evolva Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	0.760	0.840	0.760	0.828	0.828	17,441
2023-11-27	0.840	0.860	0.784	0.784	0.784	55,852
2023-11-24	0.760	0.832	0.706	0.832	0.832	371,162
2023-11-23	0.720	0.750	0.688	0.750	0.750	353,218
2023-11-22	0.890	0.904	0.720	0.738	0.738	477,362
2023-11-21	1.500	1.500	0.876	0.882	0.882	839,874
2023-11-20	3.480	4.100	3.480	3.900	3.900	14,517
2023-11-17	3.400	3.640	3.400	3.640	3.640	10,944
2023-11-16	3.650	3.650	3.410	3.590	3.590	2,245
2023-11-15	3.310	3.700	3.310	3.600	3.600	27,914
2023-11-14	3.160	3.300	3.160	3.190	3.190	9,683
2023-11-13	3.160	3.310	3.160	3.190	3.190	6,757
2023-11-10	3.170	3.320	3.170	3.290	3.290	2,031
2023-11-09	3.150	3.340	3.150	3.340	3.340	3,470
2023-11-08	3.150	3.340	3.150	3.340	3.340	1,469
2023-11-07	3.250	3.290	3.150	3.150	3.150	1,384
2023-11-06	3.200	3.350	3.150	3.250	3.250	7,708
2023-11-03	3.000	3.200	3.000	3.200	3.200	14,971
2023-11-02	3.000	3.010	2.950	2.950	2.950	5,076
2023-11-01	2.910	3.140	2.910	2.990	2.990	647
2023-10-31	2.900	3.120	2.900	3.120	3.120	8,796
2023-10-30	2.900	3.000	2.900	2.900	2.900	3,171
2023-10-27	3.180	3.180	2.910	3.150	3.150	5,913
2023-10-26	2.910	3.180	2.910	3.180	3.180	2,479
2023-10-25	3.170	3.170	3.000	3.000	3.000	2,043
2023-10-24	3.090	3.090	2.920	3.090	3.090	3,838
2023-10-23	2.900	3.170	2.900	3.030	3.030	5,266
2023-10-20	3.050	3.180	3.000	3.000	3.000	7,306
2023-10-19	2.900	3.190	2.900	3.050	3.050	2,784
2023-10-18	3.100	3.100	2.900	2.900	2.900	4,694
2023-10-17	3.200	3.200	3.010	3.010	3.010	14,569
2023-10-16	3.200	3.200	2.910	3.200	3.200	3,775
2023-10-13	3.000	3.000	2.840	2.900	2.900	4,344
2023-10-12	2.800	3.000	2.800	3.000	3.000	2,166
2023-10-11	2.850	3.000	2.850	2.850	2.850	5,275
2023-10-10	2.800	3.000	2.800	3.000	3.000	4,059
2023-10-09	2.760	2.900	2.710	2.840	2.840	3,721
2023-10-06	2.820	2.880	2.550	2.880	2.880	18,361
2023-10-05	2.820	2.830	2.550	2.820	2.820	51,753
2023-10-04	2.550	2.800	2.550	2.800	2.800	2,551
2023-10-03	2.600	2.730	2.510	2.730	2.730	2,483
2023-10-02	2.740	2.740	2.570	2.600	2.600	3,064
2023-09-29	2.770	2.770	2.500	2.740	2.740	3,959
2023-09-28	2.720	2.770	2.510	2.700	2.700	10,559
2023-09-27	2.720	2.720	2.600	2.710	2.710	594
2023-09-26	2.600	2.810	2.600	2.740	2.740	9,319
2023-09-25	2.400	2.580	2.390	2.540	2.540	5,667
2023-09-22	2.450	2.450	2.300	2.450	2.450	5,493
2023-09-21	2.300	2.480	2.160	2.420	2.420	2,348
2023-09-20	2.300	2.300	2.210	2.300	2.300	1,425
2023-09-19	2.300	2.300	2.210	2.270	2.270	1,673
2023-09-18	2.150	2.300	2.150	2.200	2.200	3,661
2023-09-15	2.350	2.350	2.150	2.150	2.150	10,682
2023-09-14	2.600	2.600	2.250	2.400	2.400	26,559
2023-09-13	2.120	2.600	2.050	2.520	2.520	42,944
2023-09-12	2.010	2.130	2.010	2.120	2.120	2,982
2023-09-11	2.170	2.170	2.100	2.100	2.100	1,215
2023-09-08	2.170	2.170	2.050	2.170	2.170	2,483
2023-09-07	2.010	2.180	2.010	2.110	2.110	2,497
2023-09-06	2.200	2.200	2.000	2.180	2.180	10,402

← NewerPage 13 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.