Evolution AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,040.00 | 1,053.50 | 1,040.00 | 1,049.00 | 1,000.52 | 328,785 |
| 2024-08-20 | 1,043.00 | 1,050.50 | 1,039.50 | 1,043.50 | 995.28 | 309,856 |
| 2024-08-19 | 1,035.50 | 1,041.50 | 1,032.50 | 1,041.50 | 993.37 | 301,713 |
| 2024-08-16 | 1,029.50 | 1,040.50 | 1,028.00 | 1,035.00 | 987.17 | 352,330 |
| 2024-08-15 | 1,013.00 | 1,033.00 | 1,012.50 | 1,025.50 | 978.11 | 345,504 |
| 2024-08-14 | 1,015.00 | 1,022.50 | 1,005.00 | 1,009.50 | 962.85 | 339,674 |
| 2024-08-13 | 1,000.00 | 1,011.00 | 988.20 | 1,007.00 | 960.46 | 447,279 |
| 2024-08-12 | 1,009.00 | 1,016.50 | 994.40 | 997.60 | 951.50 | 374,489 |
| 2024-08-09 | 1,002.50 | 1,020.00 | 1,002.50 | 1,006.50 | 959.99 | 505,007 |
| 2024-08-08 | 977.40 | 1,002.00 | 972.80 | 992.80 | 946.92 | 574,818 |
| 2024-08-07 | 973.40 | 982.40 | 968.60 | 977.40 | 932.23 | 416,339 |
| 2024-08-06 | 995.40 | 1,002.00 | 960.60 | 966.40 | 921.74 | 751,937 |
| 2024-08-05 | 973.80 | 989.60 | 959.00 | 988.40 | 942.72 | 856,593 |
| 2024-08-02 | 1,022.00 | 1,027.00 | 997.00 | 1,002.50 | 956.17 | 719,202 |
| 2024-08-01 | 1,036.50 | 1,042.00 | 1,027.50 | 1,034.50 | 986.69 | 433,832 |
| 2024-07-31 | 1,036.50 | 1,045.00 | 1,029.50 | 1,037.50 | 989.55 | 493,356 |
| 2024-07-30 | 1,023.00 | 1,034.50 | 1,021.50 | 1,032.00 | 984.31 | 310,648 |
| 2024-07-29 | 1,031.50 | 1,035.50 | 1,016.00 | 1,020.00 | 972.86 | 622,370 |
| 2024-07-26 | 1,015.00 | 1,034.50 | 1,014.00 | 1,033.00 | 985.26 | 529,732 |
| 2024-07-25 | 1,013.00 | 1,026.00 | 998.80 | 1,014.50 | 967.62 | 886,031 |
| 2024-07-24 | 1,016.50 | 1,026.00 | 1,010.50 | 1,020.00 | 972.86 | 783,438 |
| 2024-07-23 | 1,011.50 | 1,030.50 | 1,006.00 | 1,020.00 | 972.86 | 946,204 |
| 2024-07-22 | 1,049.50 | 1,060.00 | 1,010.00 | 1,011.50 | 964.75 | 1,548,772 |
| 2024-07-19 | 1,120.00 | 1,130.00 | 1,035.00 | 1,066.50 | 1,017.21 | 3,141,786 |
| 2024-07-18 | 1,171.00 | 1,173.50 | 1,152.00 | 1,162.50 | 1,108.78 | 504,042 |
| 2024-07-17 | 1,169.00 | 1,170.00 | 1,150.00 | 1,166.00 | 1,112.11 | 438,295 |
| 2024-07-16 | 1,161.50 | 1,171.50 | 1,151.50 | 1,170.00 | 1,115.93 | 363,913 |
| 2024-07-15 | 1,165.00 | 1,168.50 | 1,159.00 | 1,164.50 | 1,110.68 | 319,378 |
| 2024-07-12 | 1,151.50 | 1,166.50 | 1,150.50 | 1,164.50 | 1,110.68 | 365,021 |
| 2024-07-11 | 1,148.00 | 1,156.00 | 1,140.00 | 1,150.50 | 1,097.33 | 380,490 |
| 2024-07-10 | 1,125.50 | 1,143.50 | 1,121.50 | 1,140.00 | 1,087.32 | 406,407 |
| 2024-07-09 | 1,110.00 | 1,131.50 | 1,106.00 | 1,118.00 | 1,066.33 | 270,415 |
| 2024-07-08 | 1,101.00 | 1,114.50 | 1,096.00 | 1,110.00 | 1,058.70 | 458,544 |
| 2024-07-05 | 1,118.00 | 1,130.50 | 1,112.50 | 1,114.00 | 1,062.52 | 360,999 |
| 2024-07-04 | 1,110.00 | 1,121.50 | 1,105.00 | 1,115.00 | 1,063.47 | 187,336 |
| 2024-07-03 | 1,109.00 | 1,121.00 | 1,104.50 | 1,109.50 | 1,058.23 | 429,117 |
| 2024-07-02 | 1,105.00 | 1,106.00 | 1,088.00 | 1,103.50 | 1,052.50 | 565,506 |
| 2024-07-01 | 1,108.50 | 1,117.00 | 1,104.00 | 1,105.50 | 1,054.41 | 359,960 |
| 2024-06-28 | 1,119.00 | 1,122.50 | 1,103.00 | 1,104.00 | 1,052.98 | 542,733 |
| 2024-06-27 | 1,100.00 | 1,113.50 | 1,091.50 | 1,110.50 | 1,059.18 | 444,865 |
| 2024-06-26 | 1,112.00 | 1,119.00 | 1,094.50 | 1,099.50 | 1,048.69 | 509,879 |
| 2024-06-25 | 1,087.50 | 1,107.50 | 1,080.00 | 1,107.00 | 1,055.84 | 644,224 |
| 2024-06-24 | 1,096.50 | 1,115.00 | 1,089.50 | 1,105.50 | 1,054.41 | 914,721 |
| 2024-06-20 | 1,085.50 | 1,101.50 | 1,080.00 | 1,080.50 | 1,030.57 | 1,181,520 |
| 2024-06-19 | 1,067.50 | 1,088.50 | 1,067.50 | 1,084.00 | 1,033.90 | 1,061,913 |
| 2024-06-18 | 1,073.00 | 1,079.00 | 1,065.00 | 1,068.00 | 1,018.64 | 647,785 |
| 2024-06-17 | 1,064.50 | 1,079.00 | 1,054.00 | 1,066.50 | 1,017.21 | 791,537 |
| 2024-06-14 | 1,069.00 | 1,079.00 | 1,053.00 | 1,056.00 | 1,007.20 | 846,880 |
| 2024-06-13 | 1,107.00 | 1,107.50 | 1,066.00 | 1,069.00 | 1,019.60 | 923,996 |
| 2024-06-12 | 1,085.00 | 1,118.00 | 1,076.00 | 1,105.50 | 1,054.41 | 1,585,877 |
| 2024-06-11 | 1,118.50 | 1,126.00 | 1,108.00 | 1,114.00 | 1,062.52 | 334,433 |
| 2024-06-10 | 1,130.50 | 1,138.50 | 1,109.00 | 1,114.00 | 1,062.52 | 668,868 |
| 2024-06-07 | 1,142.00 | 1,142.50 | 1,127.50 | 1,130.00 | 1,077.78 | 520,787 |
| 2024-06-05 | 1,134.00 | 1,142.50 | 1,132.00 | 1,133.00 | 1,080.64 | 450,675 |
| 2024-06-04 | 1,132.50 | 1,138.50 | 1,125.50 | 1,126.50 | 1,074.44 | 471,135 |
| 2024-06-03 | 1,138.00 | 1,148.00 | 1,126.50 | 1,130.00 | 1,077.78 | 472,255 |
| 2024-05-31 | 1,111.00 | 1,129.50 | 1,103.50 | 1,128.00 | 1,075.87 | 1,089,776 |
| 2024-05-30 | 1,122.00 | 1,125.50 | 1,112.00 | 1,112.00 | 1,060.61 | 401,259 |
| 2024-05-29 | 1,134.00 | 1,135.50 | 1,118.00 | 1,122.00 | 1,070.15 | 556,337 |
| 2024-05-28 | 1,167.00 | 1,168.50 | 1,142.00 | 1,144.00 | 1,091.13 | 515,793 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-12 | 30.6400 SEK |
| 2024-04-29 | 31.0200 SEK |
| 2023-04-05 | 22.5400 SEK |
| 2022-04-11 | 14.5800 SEK |
| 2021-04-19 | 6.8800 SEK |
| 2020-06-18 | 4.4100 SEK |
| 2019-04-29 | 12.7100 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.