Evolva Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	10.400	10.400	9.980	10.200	10.200	5,386
2023-06-09	10.300	10.500	10.150	10.500	10.500	1,825
2023-06-08	10.400	10.650	10.000	10.450	10.450	10,005
2023-06-07	10.650	10.650	10.000	10.450	10.450	20,650
2023-06-06	11.350	11.350	10.350	10.900	10.900	18,085
2023-06-05	13.050	13.050	11.000	11.350	11.350	74,801
2023-06-02	13.800	13.800	13.150	13.150	13.150	3,454
2023-06-01	13.500	13.900	13.250	13.650	13.650	7,518
2023-05-31	13.900	13.900	13.200	13.900	13.900	2,737
2023-05-30	13.100	13.900	13.100	13.900	13.900	4,033
2023-05-26	14.400	14.400	13.500	13.500	13.500	5,821
2023-05-25	14.000	14.400	13.500	14.250	14.250	3,884
2023-05-24	13.400	14.000	13.400	13.900	13.900	3,019
2023-05-23	13.100	13.900	13.100	13.600	13.600	3,515
2023-05-22	13.500	13.900	13.000	13.700	13.700	2,019
2023-05-19	13.650	13.700	13.200	13.700	13.700	1,505
2023-05-17	14.000	14.000	13.000	13.500	13.500	3,438
2023-05-16	13.500	13.900	13.200	13.750	13.750	4,150
2023-05-15	15.000	15.000	13.300	13.800	13.800	18,444
2023-05-12	16.200	16.200	15.050	15.350	15.350	5,348
2023-05-11	15.000	16.000	14.800	16.000	16.000	12,674
2023-05-10	16.750	16.750	15.550	16.400	16.400	4,300
2023-05-09	16.200	17.000	16.200	16.200	16.200	2,022
2023-05-08	16.500	17.250	16.000	17.000	17.000	5,486
2023-05-05	14.900	17.000	14.900	17.000	17.000	16,399
2023-05-04	16.100	17.000	13.100	15.000	15.000	21,800
2023-05-03	17.500	17.950	15.000	17.000	17.000	25,202
2023-05-02	18.750	19.000	18.000	18.000	18.000	7,356
2023-04-28	18.300	18.950	17.500	18.950	18.950	7,980
2023-04-27	18.400	18.800	17.800	18.800	18.800	2,680
2023-04-26	17.500	18.100	17.300	18.100	18.100	1,107
2023-04-25	0.069	0.072	0.068	0.069	17.250	3,253
2023-04-24	0.067	0.071	0.067	0.070	17.450	3,089
2023-04-21	0.069	0.070	0.068	0.070	17.450	441
2023-04-20	0.067	0.071	0.067	0.070	17.450	2,446
2023-04-19	0.068	0.071	0.068	0.071	17.650	1,987
2023-04-18	0.068	0.072	0.067	0.067	16.750	3,310
2023-04-17	0.072	0.072	0.070	0.070	17.450	861
2023-04-14	0.072	0.072	0.070	0.072	18.000	2,763
2023-04-13	0.072	0.072	0.069	0.072	18.000	1,896
2023-04-12	0.071	0.072	0.069	0.072	18.000	3,337
2023-04-11	0.074	0.074	0.071	0.072	17.950	2,124
2023-04-06	0.074	0.074	0.071	0.072	17.950	1,217
2023-04-05	0.072	0.074	0.071	0.071	17.750	2,399
2023-04-04	0.074	0.074	0.073	0.074	18.500	1,195
2023-04-03	0.076	0.080	0.072	0.073	18.200	3,769
2023-03-31	0.076	0.076	0.073	0.076	19.025	3,821
2023-03-30	0.078	0.078	0.075	0.076	18.925	1,356
2023-03-29	0.078	0.078	0.073	0.075	18.800	3,814
2023-03-28	0.074	0.080	0.073	0.075	18.675	6,635
2023-03-27	0.073	0.077	0.073	0.074	18.375	3,140
2023-03-24	0.079	0.079	0.073	0.075	18.750	5,298
2023-03-23	0.070	0.075	0.070	0.075	18.750	3,072
2023-03-22	0.071	0.075	0.071	0.075	18.625	844
2023-03-21	0.074	0.075	0.071	0.073	18.125	2,743
2023-03-20	0.075	0.079	0.070	0.070	17.525	7,881
2023-03-17	0.079	0.080	0.075	0.075	18.775	3,952
2023-03-16	0.079	0.083	0.075	0.079	19.775	4,220
2023-03-15	0.087	0.087	0.076	0.079	19.750	10,703
2023-03-14	0.084	0.086	0.082	0.086	21.400	1,850

← NewerPage 15 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.