Evolution AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1,359.00 | 1,363.20 | 1,341.00 | 1,358.80 | 1,264.19 | 500,377 |
| 2024-02-26 | 1,355.00 | 1,361.60 | 1,350.00 | 1,358.00 | 1,263.44 | 273,355 |
| 2024-02-23 | 1,347.00 | 1,355.60 | 1,344.40 | 1,355.40 | 1,261.02 | 360,684 |
| 2024-02-22 | 1,344.00 | 1,352.40 | 1,326.60 | 1,348.00 | 1,254.14 | 545,109 |
| 2024-02-21 | 1,346.40 | 1,346.40 | 1,314.60 | 1,338.40 | 1,245.21 | 576,624 |
| 2024-02-20 | 1,338.40 | 1,368.00 | 1,332.80 | 1,350.00 | 1,256.00 | 657,013 |
| 2024-02-19 | 1,306.20 | 1,308.60 | 1,295.40 | 1,300.80 | 1,210.22 | 260,166 |
| 2024-02-16 | 1,316.60 | 1,321.80 | 1,309.60 | 1,311.60 | 1,220.27 | 444,932 |
| 2024-02-15 | 1,319.60 | 1,320.20 | 1,300.60 | 1,307.00 | 1,215.99 | 339,680 |
| 2024-02-14 | 1,299.60 | 1,313.20 | 1,291.80 | 1,311.20 | 1,219.90 | 337,114 |
| 2024-02-13 | 1,308.60 | 1,316.20 | 1,282.20 | 1,297.00 | 1,206.69 | 474,504 |
| 2024-02-12 | 1,315.00 | 1,320.20 | 1,307.20 | 1,308.60 | 1,217.48 | 304,375 |
| 2024-02-09 | 1,290.00 | 1,319.40 | 1,288.60 | 1,311.00 | 1,219.71 | 514,063 |
| 2024-02-08 | 1,278.20 | 1,290.00 | 1,276.80 | 1,286.40 | 1,196.83 | 291,862 |
| 2024-02-07 | 1,285.40 | 1,290.40 | 1,271.80 | 1,277.80 | 1,188.83 | 328,725 |
| 2024-02-06 | 1,297.20 | 1,302.80 | 1,284.40 | 1,285.40 | 1,195.90 | 284,317 |
| 2024-02-05 | 1,275.20 | 1,287.00 | 1,265.00 | 1,284.20 | 1,194.78 | 388,524 |
| 2024-02-02 | 1,305.00 | 1,305.00 | 1,272.20 | 1,272.20 | 1,183.62 | 533,823 |
| 2024-02-01 | 1,220.00 | 1,309.00 | 1,216.60 | 1,297.20 | 1,206.88 | 1,480,226 |
| 2024-01-31 | 1,221.20 | 1,228.20 | 1,214.80 | 1,223.00 | 1,137.84 | 639,281 |
| 2024-01-30 | 1,227.60 | 1,234.60 | 1,219.80 | 1,221.20 | 1,136.17 | 393,309 |
| 2024-01-29 | 1,216.20 | 1,223.80 | 1,211.40 | 1,222.40 | 1,137.28 | 409,078 |
| 2024-01-26 | 1,217.80 | 1,225.60 | 1,211.40 | 1,221.00 | 1,135.98 | 433,320 |
| 2024-01-25 | 1,230.00 | 1,230.00 | 1,187.00 | 1,217.80 | 1,133.00 | 766,918 |
| 2024-01-24 | 1,236.20 | 1,237.40 | 1,222.20 | 1,230.00 | 1,144.35 | 343,760 |
| 2024-01-23 | 1,214.00 | 1,234.00 | 1,214.00 | 1,231.20 | 1,145.47 | 515,775 |
| 2024-01-22 | 1,208.20 | 1,215.40 | 1,198.80 | 1,212.80 | 1,128.35 | 605,160 |
| 2024-01-19 | 1,217.40 | 1,217.60 | 1,192.40 | 1,192.60 | 1,109.56 | 744,002 |
| 2024-01-18 | 1,171.60 | 1,211.80 | 1,168.60 | 1,204.80 | 1,120.91 | 1,123,678 |
| 2024-01-17 | 1,149.20 | 1,162.60 | 1,134.20 | 1,160.00 | 1,079.23 | 698,566 |
| 2024-01-16 | 1,151.60 | 1,155.80 | 1,142.00 | 1,153.80 | 1,073.46 | 730,735 |
| 2024-01-15 | 1,144.00 | 1,161.60 | 1,140.40 | 1,154.00 | 1,073.65 | 585,821 |
| 2024-01-12 | 1,170.00 | 1,180.00 | 1,135.20 | 1,140.00 | 1,060.62 | 1,088,854 |
| 2024-01-11 | 1,177.20 | 1,182.20 | 1,161.20 | 1,162.20 | 1,081.28 | 513,776 |
| 2024-01-10 | 1,179.60 | 1,182.80 | 1,161.20 | 1,170.00 | 1,088.53 | 567,886 |
| 2024-01-09 | 1,177.00 | 1,185.00 | 1,164.40 | 1,175.00 | 1,093.18 | 363,101 |
| 2024-01-08 | 1,167.40 | 1,174.20 | 1,144.80 | 1,173.80 | 1,092.07 | 570,323 |
| 2024-01-05 | 1,179.00 | 1,180.20 | 1,156.80 | 1,156.80 | 1,076.25 | 459,705 |
| 2024-01-04 | 1,197.40 | 1,203.80 | 1,169.20 | 1,182.40 | 1,100.07 | 461,038 |
| 2024-01-03 | 1,202.20 | 1,208.00 | 1,187.60 | 1,199.00 | 1,115.51 | 389,060 |
| 2024-01-02 | 1,208.00 | 1,223.40 | 1,203.20 | 1,205.40 | 1,121.47 | 369,484 |
| 2023-12-29 | 1,205.00 | 1,211.60 | 1,202.20 | 1,202.20 | 1,118.49 | 358,879 |
| 2023-12-28 | 1,205.00 | 1,208.00 | 1,199.00 | 1,200.60 | 1,117.00 | 307,056 |
| 2023-12-27 | 1,194.00 | 1,204.20 | 1,193.20 | 1,199.60 | 1,116.07 | 419,733 |
| 2023-12-22 | 1,186.00 | 1,198.40 | 1,169.80 | 1,194.00 | 1,110.86 | 574,993 |
| 2023-12-21 | 1,200.20 | 1,202.40 | 1,192.80 | 1,198.60 | 1,115.14 | 520,876 |
| 2023-12-20 | 1,202.00 | 1,210.80 | 1,199.40 | 1,206.00 | 1,122.03 | 697,992 |
| 2023-12-19 | 1,190.00 | 1,204.60 | 1,189.60 | 1,202.00 | 1,118.30 | 489,275 |
| 2023-12-18 | 1,180.80 | 1,187.60 | 1,176.00 | 1,185.80 | 1,103.23 | 563,136 |
| 2023-12-15 | 1,184.80 | 1,203.80 | 1,183.80 | 1,188.00 | 1,105.28 | 1,063,191 |
| 2023-12-14 | 1,187.00 | 1,195.00 | 1,167.20 | 1,176.40 | 1,094.49 | 804,061 |
| 2023-12-13 | 1,169.80 | 1,192.20 | 1,168.00 | 1,168.00 | 1,086.67 | 681,974 |
| 2023-12-12 | 1,155.80 | 1,161.80 | 1,142.40 | 1,161.40 | 1,080.53 | 619,771 |
| 2023-12-11 | 1,148.60 | 1,168.60 | 1,147.80 | 1,155.80 | 1,075.32 | 709,002 |
| 2023-12-08 | 1,120.00 | 1,156.60 | 1,118.80 | 1,148.60 | 1,068.62 | 607,512 |
| 2023-12-07 | 1,117.80 | 1,131.20 | 1,102.60 | 1,116.60 | 1,038.85 | 790,353 |
| 2023-12-06 | 1,120.00 | 1,138.00 | 1,115.80 | 1,124.80 | 1,046.48 | 668,537 |
| 2023-12-05 | 1,094.00 | 1,119.80 | 1,094.00 | 1,117.80 | 1,039.97 | 469,566 |
| 2023-12-04 | 1,094.80 | 1,120.40 | 1,092.60 | 1,103.80 | 1,026.94 | 623,874 |
| 2023-12-01 | 1,077.80 | 1,103.00 | 1,073.60 | 1,094.80 | 1,018.57 | 681,340 |
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.