Evolva Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-18 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 2 |
| 2024-07-17 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 37 |
| 2024-07-12 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1 |
| 2024-07-11 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 10 |
| 2024-07-10 | 0.910 | 0.966 | 0.910 | 0.966 | 0.966 | 251 |
| 2024-07-08 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 5 |
| 2024-07-03 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 50 |
| 2024-07-01 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 10 |
| 2024-06-28 | 0.968 | 0.968 | 0.968 | 0.968 | 0.968 | 100 |
| 2024-06-27 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 100 |
| 2024-06-24 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 19 |
| 2024-06-21 | 0.922 | 0.922 | 0.922 | 0.922 | 0.922 | 52 |
| 2024-06-20 | 0.922 | 0.922 | 0.922 | 0.922 | 0.922 | 160 |
| 2024-06-18 | 0.908 | 0.910 | 0.908 | 0.910 | 0.910 | 80 |
| 2024-06-17 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1 |
| 2024-06-13 | 0.912 | 0.912 | 0.912 | 0.912 | 0.912 | 2 |
| 2024-06-12 | 0.912 | 0.912 | 0.912 | 0.912 | 0.912 | 33 |
| 2024-06-11 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 4 |
| 2024-06-05 | 0.906 | 0.906 | 0.906 | 0.906 | 0.906 | 12 |
| 2024-06-03 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2 |
| 2024-05-29 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 6 |
| 2024-05-23 | 0.902 | 0.902 | 0.902 | 0.902 | 0.902 | 60 |
| 2024-05-22 | 0.896 | 0.896 | 0.896 | 0.896 | 0.896 | 5 |
| 2024-05-21 | 0.950 | 0.950 | 0.896 | 0.896 | 0.896 | 10 |
| 2024-05-17 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 5 |
| 2024-05-15 | 0.914 | 0.920 | 0.914 | 0.920 | 0.920 | 5 |
| 2024-05-14 | 0.914 | 0.914 | 0.914 | 0.914 | 0.914 | 4 |
| 2024-05-13 | 0.902 | 0.902 | 0.902 | 0.902 | 0.902 | 64 |
| 2024-05-08 | 0.908 | 0.908 | 0.908 | 0.908 | 0.908 | 12 |
| 2024-04-30 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 11 |
| 2024-04-29 | 0.942 | 0.942 | 0.942 | 0.942 | 0.942 | 52 |
| 2024-04-26 | 0.946 | 0.950 | 0.946 | 0.950 | 0.950 | 226 |
| 2024-04-24 | 0.944 | 1.005 | 0.944 | 1.005 | 1.005 | 382 |
| 2024-04-22 | 0.944 | 1.005 | 0.942 | 0.942 | 0.942 | 44 |
| 2024-04-18 | 0.908 | 0.908 | 0.908 | 0.908 | 0.908 | 11 |
| 2024-04-16 | 0.940 | 0.942 | 0.940 | 0.942 | 0.942 | 377 |
| 2024-04-15 | 0.900 | 1.050 | 0.900 | 1.040 | 1.040 | 160 |
| 2024-04-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2024-04-10 | 0.970 | 0.972 | 0.970 | 0.972 | 0.972 | 90 |
| 2024-04-05 | 1.040 | 1.080 | 0.966 | 0.966 | 0.966 | 74 |
| 2024-04-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4 |
| 2024-04-03 | 1.000 | 1.000 | 0.920 | 0.952 | 0.952 | 29 |
| 2024-04-02 | 1.010 | 1.015 | 0.942 | 0.942 | 0.942 | 13 |
| 2024-03-28 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 61 |
| 2024-03-27 | 1.020 | 1.020 | 1.005 | 1.005 | 1.005 | 126 |
| 2024-03-26 | 1.060 | 1.060 | 1.030 | 1.055 | 1.055 | 22 |
| 2024-03-25 | 0.930 | 1.060 | 0.930 | 1.060 | 1.060 | 334 |
| 2024-03-22 | 0.910 | 0.950 | 0.890 | 0.930 | 0.930 | 387 |
| 2024-03-20 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 24 |
| 2024-03-19 | 0.850 | 0.898 | 0.850 | 0.898 | 0.898 | 62 |
| 2024-03-18 | 0.850 | 0.852 | 0.850 | 0.850 | 0.850 | 70 |
| 2024-03-15 | 0.900 | 0.900 | 0.850 | 0.850 | 0.850 | 78 |
| 2024-03-14 | 0.858 | 0.858 | 0.854 | 0.854 | 0.854 | 22 |
| 2024-03-13 | 0.880 | 0.910 | 0.858 | 0.910 | 0.910 | 516 |
| 2024-03-12 | 0.860 | 0.870 | 0.860 | 0.870 | 0.870 | 110 |
| 2024-03-11 | 0.900 | 0.928 | 0.862 | 0.928 | 0.928 | 122 |
| 2024-03-08 | 0.900 | 0.950 | 0.880 | 0.938 | 0.938 | 3,210 |
| 2024-03-07 | 0.890 | 1.085 | 0.812 | 0.920 | 0.920 | 7,807 |
| 2024-03-06 | 0.634 | 0.634 | 0.634 | 0.634 | 0.634 | 186 |
| 2024-02-29 | 0.632 | 0.632 | 0.632 | 0.632 | 0.632 | 5 |
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.