Evolution AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 1,187.60 | 1,200.40 | 1,176.20 | 1,186.00 | 1,103.42 | 329,353 |
| 2023-09-06 | 1,212.80 | 1,212.80 | 1,188.00 | 1,195.00 | 1,111.79 | 269,222 |
| 2023-09-05 | 1,195.40 | 1,198.40 | 1,189.40 | 1,194.60 | 1,111.42 | 241,301 |
| 2023-09-04 | 1,197.20 | 1,211.80 | 1,192.40 | 1,200.40 | 1,116.82 | 221,344 |
| 2023-09-01 | 1,184.00 | 1,206.60 | 1,175.60 | 1,197.20 | 1,113.84 | 289,173 |
| 2023-08-31 | 1,198.00 | 1,200.60 | 1,182.40 | 1,186.20 | 1,103.60 | 431,430 |
| 2023-08-30 | 1,213.00 | 1,216.80 | 1,185.40 | 1,192.80 | 1,109.74 | 290,999 |
| 2023-08-29 | 1,197.60 | 1,212.60 | 1,192.60 | 1,210.00 | 1,125.75 | 369,542 |
| 2023-08-28 | 1,181.80 | 1,188.80 | 1,175.40 | 1,187.00 | 1,104.35 | 178,256 |
| 2023-08-25 | 1,164.60 | 1,183.80 | 1,162.40 | 1,173.80 | 1,092.07 | 189,742 |
| 2023-08-24 | 1,200.00 | 1,210.60 | 1,168.80 | 1,172.80 | 1,091.14 | 224,608 |
| 2023-08-23 | 1,182.00 | 1,187.00 | 1,174.20 | 1,184.80 | 1,102.30 | 214,828 |
| 2023-08-22 | 1,175.00 | 1,192.60 | 1,172.40 | 1,181.20 | 1,098.95 | 222,882 |
| 2023-08-21 | 1,159.20 | 1,182.00 | 1,157.20 | 1,168.40 | 1,087.04 | 271,832 |
| 2023-08-18 | 1,172.40 | 1,176.20 | 1,150.40 | 1,159.20 | 1,078.48 | 664,248 |
| 2023-08-17 | 1,194.00 | 1,194.00 | 1,167.20 | 1,176.40 | 1,094.49 | 638,556 |
| 2023-08-16 | 1,217.60 | 1,219.40 | 1,198.20 | 1,203.80 | 1,119.98 | 496,441 |
| 2023-08-15 | 1,239.80 | 1,242.00 | 1,216.20 | 1,221.00 | 1,135.98 | 494,418 |
| 2023-08-14 | 1,242.00 | 1,250.80 | 1,234.00 | 1,239.80 | 1,153.47 | 249,702 |
| 2023-08-11 | 1,267.20 | 1,267.60 | 1,241.00 | 1,241.00 | 1,154.59 | 205,494 |
| 2023-08-10 | 1,262.80 | 1,272.60 | 1,258.60 | 1,270.00 | 1,181.57 | 159,945 |
| 2023-08-09 | 1,248.40 | 1,277.80 | 1,245.60 | 1,260.20 | 1,172.45 | 239,681 |
| 2023-08-08 | 1,263.20 | 1,271.40 | 1,240.40 | 1,248.40 | 1,161.47 | 232,708 |
| 2023-08-07 | 1,261.40 | 1,264.80 | 1,250.00 | 1,263.20 | 1,175.24 | 221,214 |
| 2023-08-04 | 1,255.00 | 1,278.40 | 1,255.00 | 1,267.80 | 1,179.52 | 234,196 |
| 2023-08-03 | 1,256.00 | 1,265.40 | 1,249.00 | 1,255.00 | 1,167.61 | 277,342 |
| 2023-08-02 | 1,265.00 | 1,269.40 | 1,247.20 | 1,259.00 | 1,171.34 | 287,962 |
| 2023-08-01 | 1,294.80 | 1,299.40 | 1,272.00 | 1,272.60 | 1,183.99 | 185,657 |
| 2023-07-31 | 1,297.80 | 1,316.40 | 1,292.80 | 1,298.00 | 1,207.62 | 249,872 |
| 2023-07-28 | 1,292.00 | 1,309.80 | 1,281.20 | 1,301.20 | 1,210.60 | 240,204 |
| 2023-07-27 | 1,288.60 | 1,302.80 | 1,283.60 | 1,300.40 | 1,209.85 | 320,155 |
| 2023-07-26 | 1,283.20 | 1,285.80 | 1,265.20 | 1,282.40 | 1,193.11 | 283,853 |
| 2023-07-25 | 1,289.20 | 1,289.60 | 1,275.60 | 1,283.60 | 1,194.22 | 239,243 |
| 2023-07-24 | 1,274.40 | 1,294.60 | 1,268.40 | 1,289.80 | 1,199.99 | 289,731 |
| 2023-07-21 | 1,250.00 | 1,289.80 | 1,212.60 | 1,282.60 | 1,193.29 | 930,394 |
| 2023-07-20 | 1,320.00 | 1,321.80 | 1,277.60 | 1,281.00 | 1,191.80 | 648,806 |
| 2023-07-19 | 1,346.00 | 1,346.00 | 1,329.20 | 1,330.00 | 1,237.39 | 432,089 |
| 2023-07-18 | 1,338.20 | 1,352.60 | 1,329.80 | 1,346.00 | 1,252.28 | 188,739 |
| 2023-07-17 | 1,345.00 | 1,345.00 | 1,320.80 | 1,338.00 | 1,244.83 | 292,847 |
| 2023-07-14 | 1,357.40 | 1,362.20 | 1,349.40 | 1,351.20 | 1,257.12 | 207,045 |
| 2023-07-13 | 1,350.00 | 1,368.40 | 1,339.60 | 1,363.40 | 1,268.47 | 217,595 |
| 2023-07-12 | 1,327.00 | 1,347.60 | 1,304.00 | 1,344.00 | 1,250.42 | 223,708 |
| 2023-07-11 | 1,331.40 | 1,340.20 | 1,316.60 | 1,328.40 | 1,235.90 | 260,768 |
| 2023-07-10 | 1,300.00 | 1,324.60 | 1,291.00 | 1,323.00 | 1,230.88 | 279,000 |
| 2023-07-07 | 1,285.60 | 1,307.00 | 1,281.40 | 1,301.60 | 1,210.97 | 260,908 |
| 2023-07-06 | 1,319.80 | 1,319.80 | 1,277.00 | 1,285.60 | 1,196.08 | 342,499 |
| 2023-07-05 | 1,339.00 | 1,350.80 | 1,324.40 | 1,328.40 | 1,235.90 | 202,508 |
| 2023-07-04 | 1,339.40 | 1,351.40 | 1,333.80 | 1,346.40 | 1,252.65 | 190,974 |
| 2023-07-03 | 1,365.40 | 1,366.60 | 1,332.40 | 1,337.80 | 1,244.65 | 246,242 |
| 2023-06-30 | 1,346.40 | 1,366.60 | 1,336.20 | 1,365.80 | 1,270.70 | 359,738 |
| 2023-06-29 | 1,357.60 | 1,358.60 | 1,319.20 | 1,346.40 | 1,252.65 | 332,543 |
| 2023-06-28 | 1,358.80 | 1,365.20 | 1,340.60 | 1,363.60 | 1,268.65 | 250,070 |
| 2023-06-27 | 1,352.80 | 1,356.00 | 1,333.80 | 1,350.00 | 1,256.00 | 270,520 |
| 2023-06-26 | 1,349.60 | 1,361.20 | 1,331.40 | 1,351.80 | 1,257.67 | 336,688 |
| 2023-06-22 | 1,363.00 | 1,363.00 | 1,331.40 | 1,340.20 | 1,246.88 | 541,483 |
| 2023-06-21 | 1,393.80 | 1,393.80 | 1,359.00 | 1,367.40 | 1,272.19 | 376,810 |
| 2023-06-20 | 1,399.20 | 1,407.80 | 1,382.00 | 1,405.20 | 1,307.36 | 281,663 |
| 2023-06-19 | 1,419.60 | 1,420.00 | 1,395.80 | 1,396.40 | 1,299.17 | 316,741 |
| 2023-06-16 | 1,412.60 | 1,441.60 | 1,412.40 | 1,431.80 | 1,332.10 | 1,618,591 |
| 2023-06-15 | 1,404.00 | 1,414.60 | 1,397.80 | 1,414.60 | 1,316.10 | 229,672 |
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.