Evolva Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.630	0.632	0.630	0.632	0.632	60
2024-02-27	0.660	0.660	0.622	0.622	0.622	105
2024-02-26	0.632	0.632	0.632	0.632	0.632	2
2024-02-23	0.666	0.666	0.650	0.650	0.650	98
2024-02-22	0.670	0.670	0.650	0.650	0.650	62
2024-02-21	0.650	0.650	0.650	0.650	0.650	5
2024-02-20	0.674	0.674	0.674	0.674	0.674	16
2024-02-16	0.650	0.650	0.650	0.650	0.650	17
2024-02-12	0.620	0.628	0.620	0.628	0.628	132
2024-02-09	0.620	0.620	0.620	0.620	0.620	50
2024-02-07	0.626	0.626	0.626	0.626	0.626	31
2024-02-06	0.616	0.616	0.616	0.616	0.616	15
2024-02-05	0.632	0.634	0.630	0.634	0.634	5
2024-02-02	0.638	0.638	0.638	0.638	0.638	258
2024-02-01	0.678	0.678	0.678	0.678	0.678	3
2024-01-31	0.632	0.632	0.632	0.632	0.632	7
2024-01-30	0.634	0.634	0.634	0.634	0.634	5
2024-01-29	0.652	0.652	0.652	0.652	0.652	21
2024-01-26	0.674	0.680	0.614	0.680	0.680	13
2024-01-25	0.680	0.680	0.680	0.680	0.680	14
2024-01-23	0.684	0.698	0.684	0.698	0.698	38
2024-01-22	0.682	0.690	0.682	0.690	0.690	262
2024-01-19	0.700	0.700	0.698	0.698	0.698	133
2024-01-18	0.700	0.700	0.700	0.700	0.700	60
2024-01-17	0.710	0.710	0.692	0.692	0.692	34
2024-01-16	0.690	0.690	0.690	0.690	0.690	7
2024-01-15	0.690	0.690	0.690	0.690	0.690	61
2024-01-11	0.690	0.690	0.690	0.690	0.690	2
2024-01-10	0.692	0.692	0.692	0.692	0.692	40
2024-01-09	0.740	0.740	0.688	0.692	0.692	254
2024-01-08	0.714	0.714	0.714	0.714	0.714	12
2024-01-05	0.730	0.730	0.714	0.714	0.714	151
2024-01-04	0.738	0.738	0.738	0.738	0.738	126
2024-01-03	0.744	0.744	0.714	0.714	0.714	23
2023-12-29	0.720	0.720	0.720	0.720	0.720	1
2023-12-28	0.750	0.750	0.720	0.720	0.720	18
2023-12-27	0.730	0.730	0.730	0.730	0.730	108
2023-12-22	0.770	0.778	0.750	0.750	0.750	91
2023-12-21	0.836	0.836	0.792	0.800	0.800	27
2023-12-20	0.716	0.732	0.716	0.732	0.732	42
2023-12-19	0.720	0.720	0.720	0.720	0.720	80
2023-12-18	0.714	0.730	0.714	0.730	0.730	17
2023-12-15	0.706	0.714	0.706	0.714	0.714	29
2023-12-14	0.704	0.706	0.704	0.706	0.706	27
2023-12-13	0.704	0.704	0.704	0.704	0.704	40
2023-12-12	0.712	0.726	0.712	0.726	0.726	42
2023-12-11	0.710	0.730	0.710	0.720	0.720	428
2023-12-08	0.718	0.720	0.710	0.710	0.710	132
2023-12-07	0.742	0.742	0.716	0.720	0.720	293
2023-12-06	0.740	0.756	0.740	0.740	0.740	415
2023-12-05	0.760	0.760	0.760	0.760	0.760	12
2023-12-04	0.760	0.770	0.752	0.752	0.752	144
2023-12-01	0.780	0.798	0.756	0.798	0.798	183
2023-11-30	0.876	0.876	0.788	0.788	0.788	489
2023-11-29	0.800	0.836	0.800	0.820	0.820	200
2023-11-28	0.760	0.826	0.760	0.782	0.782	221
2023-11-27	0.840	0.850	0.784	0.784	0.784	557
2023-11-24	0.770	0.802	0.728	0.802	0.802	461
2023-11-23	0.720	0.750	0.688	0.750	0.750	846
2023-11-22	0.900	0.938	0.720	0.720	0.720	4,161

← NewerPage 9 of 16 · 938 trading daysOlder →

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.