Evolva Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	0.850	0.852	0.850	0.852	0.852	248
2024-11-11	0.862	0.920	0.836	0.920	0.920	2,439
2024-11-08	0.850	0.920	0.850	0.920	0.920	1,813
2024-11-07	0.884	0.884	0.836	0.836	0.836	2,635
2024-11-06	0.884	0.940	0.884	0.940	0.940	5,994
2024-11-05	0.900	0.940	0.880	0.940	0.940	5,412
2024-11-04	0.900	0.940	0.900	0.940	0.940	3,243
2024-11-01	0.930	0.940	0.868	0.940	0.940	4,404
2024-10-31	0.948	0.948	0.868	0.930	0.930	341
2024-10-30	0.880	0.950	0.880	0.950	0.950	259
2024-10-29	0.880	0.956	0.868	0.930	0.930	41,792
2024-10-28	0.850	0.880	0.830	0.880	0.880	3,838
2024-10-25	0.802	0.900	0.802	0.890	0.890	30,408
2024-10-24	0.810	0.810	0.792	0.800	0.800	1,907
2024-10-23	0.880	0.880	0.810	0.880	0.880	1,636
2024-10-22	0.810	0.880	0.810	0.880	0.880	719
2024-10-21	0.810	0.812	0.810	0.810	0.810	101
2024-10-18	0.812	0.880	0.812	0.880	0.880	9,604
2024-10-17	0.820	0.884	0.812	0.848	0.848	2,887
2024-10-16	0.780	0.886	0.780	0.810	0.810	26,056
2024-10-15	0.780	0.878	0.780	0.780	0.780	239
2024-10-14	0.800	0.800	0.750	0.750	0.750	6,652
2024-10-11	0.886	0.886	0.800	0.800	0.800	2,914
2024-10-10	0.800	0.802	0.800	0.800	0.800	301
2024-10-09	0.800	0.886	0.800	0.886	0.886	565
2024-10-08	0.812	0.840	0.800	0.840	0.840	7,717
2024-10-07	0.812	0.812	0.812	0.812	0.812	590
2024-10-04	0.812	0.812	0.812	0.812	0.812	258
2024-10-03	0.830	0.830	0.800	0.810	0.810	379
2024-10-02	0.830	0.886	0.830	0.886	0.886	3,412
2024-10-01	0.830	0.886	0.830	0.886	0.886	1,121
2024-09-30	0.830	0.884	0.830	0.832	0.832	10,064
2024-09-27	0.830	0.868	0.830	0.868	0.868	2,604
2024-09-26	0.830	0.850	0.830	0.830	0.830	3,102
2024-09-25	0.830	0.850	0.830	0.850	0.850	571
2024-09-24	0.832	0.834	0.830	0.830	0.830	11,082
2024-09-23	0.856	0.898	0.822	0.898	0.898	30,444
2024-09-20	0.856	0.910	0.856	0.910	0.910	1,263
2024-09-19	0.856	0.910	0.856	0.910	0.910	1,615
2024-09-18	0.856	0.910	0.856	0.910	0.910	264
2024-09-17	0.856	0.900	0.856	0.900	0.900	358
2024-09-16	0.856	0.870	0.856	0.856	0.856	50
2024-09-13	0.856	0.856	0.856	0.856	0.856	10,226
2024-09-12	0.854	0.860	0.854	0.860	0.860	839
2024-09-11	0.856	0.856	0.854	0.854	0.854	1,483
2024-09-10	0.854	0.910	0.854	0.910	0.910	15,491
2024-09-09	0.860	0.860	0.854	0.854	0.854	2,080
2024-09-06	0.850	0.900	0.850	0.856	0.856	3,772
2024-09-05	0.844	0.900	0.844	0.900	0.900	8,661
2024-09-04	0.860	0.898	0.844	0.844	0.844	7,062
2024-09-03	0.880	0.898	0.844	0.844	0.844	11,717
2024-09-02	0.844	0.880	0.844	0.880	0.880	2,831
2024-08-30	0.850	0.938	0.844	0.844	0.844	656
2024-08-29	0.844	0.844	0.844	0.844	0.844	1,844
2024-08-28	0.844	0.898	0.844	0.844	0.844	7,538
2024-08-27	0.844	0.860	0.844	0.860	0.860	132
2024-08-26	0.930	0.940	0.846	0.940	0.940	1,587
2024-08-23	0.850	0.864	0.850	0.864	0.864	2,606
2024-08-22	0.864	0.940	0.864	0.940	0.940	994
2024-08-21	0.866	0.938	0.866	0.882	0.882	1,636

← NewerPage 9 of 21 · 1,257 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.