Evolva Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	2.000	2.190	2.000	2.190	2.190	5,646
2023-09-04	2.170	2.250	2.000	2.100	2.100	16,442
2023-09-01	2.300	2.300	2.170	2.290	2.290	3,984
2023-08-31	2.500	2.500	2.110	2.300	2.300	32,926
2023-08-30	2.850	2.970	2.050	2.400	2.400	40,389
2023-08-29	2.920	3.000	2.850	2.960	2.960	15,284
2023-08-28	3.300	3.300	2.920	2.980	2.980	15,639
2023-08-25	3.220	3.490	3.170	3.170	3.170	9,720
2023-08-24	3.510	3.880	3.000	3.400	3.400	47,234
2023-08-23	3.350	3.800	3.350	3.700	3.700	6,922
2023-08-22	3.800	3.990	3.300	3.450	3.450	21,011
2023-08-21	3.720	4.000	3.690	3.690	3.690	14,318
2023-08-18	4.050	4.050	3.830	4.000	4.000	1,735
2023-08-17	4.150	4.150	3.730	3.730	3.730	2,261
2023-08-16	3.870	4.140	3.860	4.140	4.140	2,207
2023-08-15	3.800	4.140	3.800	3.960	3.960	13,369
2023-08-14	4.050	4.050	3.830	4.050	4.050	2,182
2023-08-11	4.050	4.050	3.800	3.990	3.990	5,150
2023-08-10	4.050	4.080	3.810	4.000	4.000	7,038
2023-08-09	3.900	4.000	3.850	4.000	4.000	11,457
2023-08-08	3.910	4.100	3.910	4.000	4.000	2,328
2023-08-07	4.200	4.200	3.920	4.000	4.000	6,740
2023-08-04	4.100	4.100	3.900	3.930	3.930	1,413
2023-08-03	4.100	4.100	3.900	4.080	4.080	5,935
2023-08-02	4.300	4.300	4.000	4.140	4.140	7,275
2023-07-31	4.380	4.560	4.120	4.130	4.130	29,783
2023-07-28	4.390	4.590	4.360	4.380	4.380	13,690
2023-07-27	4.550	4.550	4.350	4.360	4.360	22,179
2023-07-26	4.600	4.600	4.410	4.480	4.480	3,526
2023-07-25	4.500	4.570	4.450	4.500	4.500	12,438
2023-07-24	4.600	4.690	4.350	4.420	4.420	15,678
2023-07-21	4.600	4.800	4.380	4.540	4.540	15,320
2023-07-20	4.600	4.600	4.410	4.500	4.500	1,745
2023-07-19	4.500	4.500	4.400	4.470	4.470	4,711
2023-07-18	4.550	4.770	4.410	4.530	4.530	3,327
2023-07-17	4.520	4.690	4.400	4.550	4.550	5,095
2023-07-14	4.720	4.720	4.500	4.600	4.600	4,312
2023-07-13	4.560	4.690	4.500	4.620	4.620	5,079
2023-07-12	4.750	4.750	4.550	4.560	4.560	12,169
2023-07-11	4.650	4.780	4.600	4.700	4.700	11,751
2023-07-10	4.890	4.890	4.600	4.700	4.700	3,272
2023-07-07	4.560	4.800	4.500	4.700	4.700	25,898
2023-07-06	4.710	5.060	4.600	4.700	4.700	20,284
2023-07-05	4.790	5.260	4.510	4.970	4.970	35,470
2023-07-04	4.320	4.550	3.900	4.550	4.550	23,224
2023-07-03	4.600	4.600	4.150	4.390	4.390	10,714
2023-06-30	4.570	4.570	4.280	4.480	4.480	14,307
2023-06-29	4.840	4.960	4.500	4.500	4.500	13,241
2023-06-28	5.160	5.180	4.840	4.840	4.840	14,029
2023-06-27	5.200	5.300	5.140	5.140	5.140	9,633
2023-06-26	5.460	5.700	5.160	5.160	5.160	85,140
2023-06-23	5.480	5.500	5.120	5.460	5.460	4,065
2023-06-22	5.600	5.600	5.320	5.500	5.500	526
2023-06-21	5.320	5.640	5.220	5.300	5.300	3,451
2023-06-20	5.820	5.840	5.200	5.720	5.720	88,911
2023-06-19	6.060	6.060	5.600	6.000	6.000	4,324
2023-06-16	5.500	6.100	5.440	6.040	6.040	12,844
2023-06-15	5.740	5.800	5.420	5.520	5.520	31,541
2023-06-14	8.000	8.000	5.400	5.840	5.840	90,136
2023-06-13	10.000	10.150	9.800	10.150	10.150	8,088

← NewerPage 14 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.