Evolution AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 1,100.00 | 1,106.20 | 1,086.80 | 1,087.40 | 1,011.68 | 805,175 |
| 2023-11-29 | 1,103.00 | 1,112.40 | 1,097.80 | 1,101.80 | 1,025.08 | 484,392 |
| 2023-11-28 | 1,087.00 | 1,091.00 | 1,074.80 | 1,083.80 | 1,008.33 | 352,005 |
| 2023-11-27 | 1,110.60 | 1,114.80 | 1,089.40 | 1,090.20 | 1,014.29 | 716,747 |
| 2023-11-24 | 1,098.00 | 1,132.40 | 1,098.00 | 1,110.60 | 1,033.27 | 624,137 |
| 2023-11-23 | 1,077.20 | 1,098.00 | 1,073.00 | 1,089.00 | 1,013.17 | 461,681 |
| 2023-11-22 | 1,059.40 | 1,085.80 | 1,051.20 | 1,078.00 | 1,002.94 | 709,117 |
| 2023-11-21 | 1,086.00 | 1,093.80 | 1,056.40 | 1,060.00 | 986.19 | 608,208 |
| 2023-11-20 | 1,072.60 | 1,090.60 | 1,059.20 | 1,089.80 | 1,013.92 | 427,670 |
| 2023-11-17 | 1,055.00 | 1,070.60 | 1,054.80 | 1,068.20 | 993.82 | 413,257 |
| 2023-11-16 | 1,076.60 | 1,077.60 | 1,050.00 | 1,050.40 | 977.26 | 423,856 |
| 2023-11-15 | 1,085.60 | 1,092.60 | 1,069.20 | 1,080.20 | 1,004.99 | 737,262 |
| 2023-11-14 | 1,034.60 | 1,086.60 | 1,021.80 | 1,085.60 | 1,010.01 | 1,018,357 |
| 2023-11-13 | 1,041.20 | 1,065.00 | 1,032.60 | 1,034.40 | 962.37 | 1,073,228 |
| 2023-11-10 | 1,010.00 | 1,010.40 | 991.40 | 998.10 | 928.60 | 549,399 |
| 2023-11-09 | 1,012.00 | 1,031.40 | 999.30 | 1,022.60 | 951.40 | 856,441 |
| 2023-11-08 | 1,019.80 | 1,027.00 | 1,015.20 | 1,018.00 | 947.12 | 443,487 |
| 2023-11-07 | 1,020.00 | 1,028.40 | 1,016.00 | 1,023.60 | 952.33 | 347,803 |
| 2023-11-06 | 1,031.00 | 1,033.20 | 1,017.60 | 1,033.20 | 961.26 | 360,586 |
| 2023-11-03 | 1,022.80 | 1,041.00 | 1,020.20 | 1,020.20 | 949.16 | 213,865 |
| 2023-11-02 | 999.80 | 1,025.40 | 990.80 | 1,010.00 | 939.67 | 440,304 |
| 2023-11-01 | 993.00 | 994.00 | 977.50 | 989.50 | 920.60 | 393,689 |
| 2023-10-31 | 1,004.40 | 1,013.80 | 991.50 | 991.90 | 922.83 | 381,726 |
| 2023-10-30 | 979.70 | 1,013.20 | 973.20 | 1,005.40 | 935.39 | 389,464 |
| 2023-10-27 | 987.10 | 1,005.80 | 972.50 | 976.70 | 908.69 | 555,733 |
| 2023-10-26 | 995.30 | 1,012.20 | 935.00 | 989.80 | 920.88 | 1,742,931 |
| 2023-10-25 | 1,073.00 | 1,073.00 | 1,052.40 | 1,053.60 | 980.24 | 556,455 |
| 2023-10-24 | 1,060.60 | 1,080.00 | 1,051.40 | 1,073.60 | 998.84 | 644,850 |
| 2023-10-23 | 1,033.80 | 1,045.40 | 1,025.40 | 1,045.40 | 972.61 | 579,366 |
| 2023-10-20 | 1,037.20 | 1,037.80 | 1,023.00 | 1,029.00 | 957.35 | 581,836 |
| 2023-10-19 | 1,045.00 | 1,058.20 | 1,044.40 | 1,046.20 | 973.35 | 342,394 |
| 2023-10-18 | 1,059.00 | 1,065.80 | 1,050.60 | 1,052.60 | 979.31 | 332,570 |
| 2023-10-17 | 1,070.00 | 1,076.00 | 1,045.20 | 1,063.60 | 989.54 | 389,690 |
| 2023-10-16 | 1,074.60 | 1,082.60 | 1,069.40 | 1,074.80 | 999.96 | 393,107 |
| 2023-10-13 | 1,087.40 | 1,092.80 | 1,071.00 | 1,074.60 | 999.78 | 582,476 |
| 2023-10-12 | 1,105.20 | 1,116.60 | 1,090.40 | 1,098.80 | 1,022.29 | 804,689 |
| 2023-10-11 | 1,146.20 | 1,147.00 | 1,100.00 | 1,101.00 | 1,024.34 | 735,395 |
| 2023-10-10 | 1,126.20 | 1,158.40 | 1,121.80 | 1,154.60 | 1,074.20 | 561,025 |
| 2023-10-09 | 1,106.00 | 1,128.00 | 1,102.00 | 1,105.40 | 1,028.43 | 403,872 |
| 2023-10-06 | 1,091.40 | 1,115.80 | 1,091.00 | 1,115.80 | 1,038.11 | 299,892 |
| 2023-10-05 | 1,083.40 | 1,118.80 | 1,082.00 | 1,097.60 | 1,021.17 | 497,115 |
| 2023-10-04 | 1,080.60 | 1,084.40 | 1,072.20 | 1,078.40 | 1,003.31 | 303,859 |
| 2023-10-03 | 1,099.40 | 1,109.20 | 1,087.00 | 1,087.00 | 1,011.31 | 364,003 |
| 2023-10-02 | 1,103.00 | 1,107.00 | 1,089.20 | 1,099.40 | 1,022.85 | 446,036 |
| 2023-09-29 | 1,100.60 | 1,117.00 | 1,096.60 | 1,106.40 | 1,029.36 | 425,920 |
| 2023-09-28 | 1,069.80 | 1,094.80 | 1,063.60 | 1,093.40 | 1,017.27 | 396,362 |
| 2023-09-27 | 1,086.00 | 1,091.00 | 1,068.80 | 1,071.80 | 997.17 | 469,413 |
| 2023-09-26 | 1,102.00 | 1,102.00 | 1,081.00 | 1,086.00 | 1,010.38 | 452,265 |
| 2023-09-25 | 1,115.40 | 1,121.20 | 1,095.40 | 1,104.60 | 1,027.69 | 434,459 |
| 2023-09-22 | 1,115.20 | 1,135.80 | 1,111.00 | 1,125.40 | 1,047.04 | 241,824 |
| 2023-09-21 | 1,158.80 | 1,158.80 | 1,111.80 | 1,116.00 | 1,038.29 | 704,591 |
| 2023-09-20 | 1,170.40 | 1,179.40 | 1,163.20 | 1,167.40 | 1,086.11 | 290,248 |
| 2023-09-19 | 1,192.00 | 1,199.00 | 1,164.40 | 1,167.00 | 1,085.74 | 335,742 |
| 2023-09-18 | 1,209.40 | 1,212.60 | 1,193.80 | 1,196.20 | 1,112.91 | 199,674 |
| 2023-09-15 | 1,225.40 | 1,234.60 | 1,207.20 | 1,209.40 | 1,125.19 | 777,694 |
| 2023-09-14 | 1,193.40 | 1,219.80 | 1,192.40 | 1,216.20 | 1,131.52 | 383,075 |
| 2023-09-13 | 1,181.40 | 1,194.60 | 1,173.80 | 1,193.40 | 1,110.30 | 324,333 |
| 2023-09-12 | 1,196.40 | 1,202.00 | 1,185.20 | 1,188.00 | 1,105.28 | 257,081 |
| 2023-09-11 | 1,205.00 | 1,210.20 | 1,191.00 | 1,191.60 | 1,108.63 | 206,935 |
| 2023-09-08 | 1,195.40 | 1,210.00 | 1,184.40 | 1,205.00 | 1,121.10 | 298,416 |
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.