Evolution AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 1,168.50 | 1,172.00 | 1,164.00 | 1,166.50 | 1,112.59 | 131,913 |
| 2024-05-24 | 1,165.00 | 1,170.50 | 1,157.00 | 1,168.50 | 1,114.50 | 332,348 |
| 2024-05-23 | 1,176.00 | 1,181.00 | 1,164.00 | 1,173.00 | 1,118.79 | 313,384 |
| 2024-05-22 | 1,190.50 | 1,198.00 | 1,170.00 | 1,175.50 | 1,121.18 | 327,073 |
| 2024-05-21 | 1,185.50 | 1,185.50 | 1,175.00 | 1,177.00 | 1,122.61 | 209,768 |
| 2024-05-20 | 1,180.00 | 1,193.00 | 1,177.50 | 1,186.00 | 1,131.19 | 259,961 |
| 2024-05-17 | 1,183.50 | 1,187.00 | 1,170.50 | 1,180.00 | 1,125.47 | 428,470 |
| 2024-05-16 | 1,199.00 | 1,201.00 | 1,178.00 | 1,187.50 | 1,132.62 | 516,413 |
| 2024-05-15 | 1,201.50 | 1,209.50 | 1,191.50 | 1,198.00 | 1,142.64 | 408,149 |
| 2024-05-14 | 1,220.50 | 1,220.50 | 1,188.00 | 1,195.00 | 1,139.77 | 637,473 |
| 2024-05-13 | 1,240.00 | 1,243.00 | 1,215.00 | 1,220.50 | 1,164.10 | 279,664 |
| 2024-05-10 | 1,253.50 | 1,254.00 | 1,225.00 | 1,240.00 | 1,182.69 | 380,986 |
| 2024-05-08 | 1,231.00 | 1,242.00 | 1,227.00 | 1,235.00 | 1,177.93 | 199,678 |
| 2024-05-07 | 1,211.00 | 1,231.00 | 1,202.50 | 1,231.00 | 1,174.11 | 292,567 |
| 2024-05-06 | 1,210.00 | 1,215.00 | 1,196.00 | 1,204.00 | 1,148.36 | 262,368 |
| 2024-05-03 | 1,212.50 | 1,226.00 | 1,205.00 | 1,207.00 | 1,151.22 | 336,532 |
| 2024-05-02 | 1,234.50 | 1,239.00 | 1,189.50 | 1,206.50 | 1,150.74 | 639,312 |
| 2024-04-30 | 1,225.00 | 1,233.00 | 1,216.00 | 1,232.00 | 1,175.06 | 275,464 |
| 2024-04-29 | 1,235.00 | 1,245.00 | 1,222.00 | 1,224.50 | 1,167.91 | 385,227 |
| 2024-04-26 | 1,255.00 | 1,279.00 | 1,236.50 | 1,263.50 | 1,175.52 | 453,873 |
| 2024-04-25 | 1,264.50 | 1,283.00 | 1,228.50 | 1,244.50 | 1,157.84 | 602,828 |
| 2024-04-24 | 1,350.00 | 1,350.00 | 1,244.00 | 1,262.00 | 1,174.13 | 1,259,445 |
| 2024-04-23 | 1,295.00 | 1,333.50 | 1,295.00 | 1,333.50 | 1,240.65 | 422,439 |
| 2024-04-22 | 1,294.50 | 1,302.00 | 1,284.00 | 1,295.00 | 1,204.83 | 291,273 |
| 2024-04-19 | 1,283.00 | 1,287.00 | 1,271.00 | 1,281.00 | 1,191.80 | 410,763 |
| 2024-04-18 | 1,298.00 | 1,300.50 | 1,279.50 | 1,295.50 | 1,205.29 | 349,989 |
| 2024-04-17 | 1,297.50 | 1,319.50 | 1,286.00 | 1,304.00 | 1,213.20 | 283,013 |
| 2024-04-16 | 1,300.50 | 1,304.50 | 1,286.00 | 1,304.00 | 1,213.20 | 272,149 |
| 2024-04-15 | 1,304.50 | 1,331.50 | 1,294.00 | 1,316.50 | 1,224.83 | 352,416 |
| 2024-04-12 | 1,310.00 | 1,316.50 | 1,293.00 | 1,297.50 | 1,207.15 | 246,000 |
| 2024-04-11 | 1,291.00 | 1,300.00 | 1,280.00 | 1,298.50 | 1,208.08 | 261,927 |
| 2024-04-10 | 1,301.50 | 1,322.50 | 1,287.50 | 1,295.00 | 1,204.83 | 346,528 |
| 2024-04-09 | 1,304.00 | 1,309.00 | 1,289.50 | 1,293.50 | 1,203.43 | 225,793 |
| 2024-04-08 | 1,294.50 | 1,306.00 | 1,288.00 | 1,305.00 | 1,214.13 | 222,545 |
| 2024-04-05 | 1,288.50 | 1,296.50 | 1,279.50 | 1,294.50 | 1,204.36 | 285,559 |
| 2024-04-04 | 1,296.00 | 1,305.00 | 1,296.00 | 1,300.00 | 1,209.48 | 159,298 |
| 2024-04-03 | 1,292.00 | 1,303.00 | 1,275.00 | 1,303.00 | 1,212.27 | 338,977 |
| 2024-04-02 | 1,350.00 | 1,357.00 | 1,285.00 | 1,291.50 | 1,201.57 | 486,743 |
| 2024-03-28 | 1,304.20 | 1,341.60 | 1,303.60 | 1,330.60 | 1,237.95 | 372,942 |
| 2024-03-27 | 1,308.00 | 1,332.60 | 1,298.20 | 1,301.40 | 1,210.78 | 547,820 |
| 2024-03-26 | 1,290.00 | 1,315.80 | 1,275.40 | 1,310.00 | 1,218.78 | 705,756 |
| 2024-03-25 | 1,265.20 | 1,305.80 | 1,263.40 | 1,287.00 | 1,197.39 | 890,067 |
| 2024-03-22 | 1,374.60 | 1,379.60 | 1,234.40 | 1,245.80 | 1,159.05 | 1,891,961 |
| 2024-03-21 | 1,371.60 | 1,381.60 | 1,365.80 | 1,374.60 | 1,278.89 | 528,627 |
| 2024-03-20 | 1,369.80 | 1,374.80 | 1,358.40 | 1,358.60 | 1,264.00 | 362,082 |
| 2024-03-19 | 1,362.40 | 1,379.00 | 1,356.80 | 1,375.60 | 1,279.82 | 314,131 |
| 2024-03-18 | 1,370.40 | 1,375.60 | 1,356.00 | 1,365.60 | 1,270.51 | 372,800 |
| 2024-03-15 | 1,375.80 | 1,385.20 | 1,370.40 | 1,370.40 | 1,274.98 | 620,814 |
| 2024-03-14 | 1,374.40 | 1,386.20 | 1,370.40 | 1,371.20 | 1,275.72 | 357,606 |
| 2024-03-13 | 1,370.00 | 1,378.60 | 1,361.40 | 1,368.60 | 1,273.30 | 469,738 |
| 2024-03-12 | 1,327.00 | 1,373.20 | 1,326.60 | 1,369.00 | 1,273.68 | 559,123 |
| 2024-03-11 | 1,313.80 | 1,319.80 | 1,305.80 | 1,312.40 | 1,221.02 | 273,633 |
| 2024-03-08 | 1,310.40 | 1,322.40 | 1,297.40 | 1,315.20 | 1,223.62 | 334,254 |
| 2024-03-07 | 1,312.80 | 1,315.00 | 1,297.00 | 1,304.80 | 1,213.95 | 496,795 |
| 2024-03-06 | 1,319.60 | 1,326.60 | 1,311.80 | 1,323.20 | 1,231.07 | 359,428 |
| 2024-03-05 | 1,327.00 | 1,333.20 | 1,316.20 | 1,319.60 | 1,227.72 | 384,790 |
| 2024-03-04 | 1,340.80 | 1,341.20 | 1,320.80 | 1,334.80 | 1,241.86 | 320,656 |
| 2024-03-01 | 1,343.00 | 1,358.60 | 1,340.80 | 1,340.80 | 1,247.44 | 316,918 |
| 2024-02-29 | 1,345.80 | 1,351.80 | 1,340.20 | 1,341.40 | 1,248.00 | 450,925 |
| 2024-02-28 | 1,354.40 | 1,365.60 | 1,344.00 | 1,344.20 | 1,250.60 | 363,684 |
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.