Evolva Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-21 | 1.360 | 1.500 | 0.880 | 0.918 | 0.918 | 7,898 |
| 2023-11-20 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2023-11-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1 |
| 2023-11-16 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 2 |
| 2023-11-15 | 3.580 | 3.580 | 3.550 | 3.550 | 3.550 | 39 |
| 2023-11-14 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1 |
| 2023-11-13 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 1 |
| 2023-11-02 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 2 |
| 2023-11-01 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 5 |
| 2023-10-25 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 2 |
| 2023-10-24 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 19 |
| 2023-10-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2 |
| 2023-10-16 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 3 |
| 2023-10-13 | 3.200 | 3.200 | 2.900 | 2.900 | 2.900 | 6 |
| 2023-10-11 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 2 |
| 2023-10-10 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1 |
| 2023-10-09 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 3 |
| 2023-10-05 | 2.810 | 2.820 | 2.500 | 2.500 | 2.500 | 82,008 |
| 2023-10-04 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 1 |
| 2023-10-03 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 4 |
| 2023-09-27 | 2.710 | 2.710 | 2.600 | 2.600 | 2.600 | 7 |
| 2023-09-26 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 3 |
| 2023-09-25 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 19 |
| 2023-09-22 | 2.200 | 2.300 | 2.200 | 2.300 | 2.300 | 10 |
| 2023-09-19 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 2 |
| 2023-09-18 | 2.150 | 2.160 | 2.150 | 2.160 | 2.160 | 4 |
| 2023-09-15 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 1 |
| 2023-09-14 | 2.530 | 2.600 | 2.300 | 2.350 | 2.350 | 91 |
| 2023-09-13 | 2.520 | 2.550 | 2.520 | 2.520 | 2.520 | 48 |
| 2023-09-07 | 2.120 | 2.180 | 2.120 | 2.180 | 2.180 | 11 |
| 2023-09-05 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 1,001 |
| 2023-09-04 | 2.200 | 2.200 | 2.060 | 2.060 | 2.060 | 2 |
| 2023-09-01 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 1 |
| 2023-08-31 | 2.500 | 2.500 | 2.150 | 2.200 | 2.200 | 5 |
| 2023-08-30 | 2.850 | 2.850 | 2.180 | 2.520 | 2.520 | 32 |
| 2023-08-29 | 2.920 | 3.000 | 2.860 | 2.860 | 2.860 | 4 |
| 2023-08-24 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 3 |
| 2023-08-22 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 26 |
| 2023-08-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2 |
| 2023-08-14 | 3.940 | 4.050 | 3.940 | 4.050 | 4.050 | 20 |
| 2023-08-07 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 7 |
| 2023-08-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 5 |
| 2023-07-31 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 203 |
| 2023-07-26 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 4 |
| 2023-07-25 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 10 |
| 2023-07-20 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 1 |
| 2023-07-13 | 4.560 | 4.560 | 4.500 | 4.500 | 4.500 | 1 |
| 2023-07-11 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 1 |
| 2023-07-10 | 4.800 | 4.800 | 4.750 | 4.750 | 4.750 | 7 |
| 2023-07-07 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 10 |
| 2023-07-06 | 4.840 | 4.840 | 4.740 | 4.740 | 4.740 | 1 |
| 2023-07-05 | 5.100 | 5.200 | 4.900 | 4.900 | 4.900 | 44 |
| 2023-07-04 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 4 |
| 2023-06-27 | 5.120 | 5.160 | 5.120 | 5.160 | 5.160 | 3 |
| 2023-06-26 | 5.540 | 5.540 | 5.220 | 5.220 | 5.220 | 3 |
| 2023-06-23 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 13 |
| 2023-06-21 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 1 |
| 2023-06-19 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 5 |
| 2023-06-16 | 5.440 | 6.000 | 5.440 | 6.000 | 6.000 | 5 |
| 2023-06-15 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 1 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.