Evolution AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 1,419.20 | 1,419.20 | 1,395.60 | 1,408.40 | 1,310.33 | 347,450 |
| 2023-06-13 | 1,417.60 | 1,421.60 | 1,402.40 | 1,418.80 | 1,320.01 | 352,567 |
| 2023-06-12 | 1,419.40 | 1,430.60 | 1,400.40 | 1,405.20 | 1,307.36 | 239,485 |
| 2023-06-09 | 1,404.00 | 1,420.60 | 1,398.60 | 1,415.20 | 1,316.66 | 184,121 |
| 2023-06-08 | 1,395.40 | 1,404.00 | 1,376.40 | 1,402.80 | 1,305.12 | 273,686 |
| 2023-06-07 | 1,444.00 | 1,444.00 | 1,397.80 | 1,403.80 | 1,306.05 | 341,211 |
| 2023-06-05 | 1,448.20 | 1,453.80 | 1,430.60 | 1,434.80 | 1,334.89 | 287,724 |
| 2023-06-02 | 1,438.00 | 1,469.00 | 1,426.40 | 1,449.00 | 1,348.11 | 456,835 |
| 2023-06-01 | 1,430.00 | 1,434.60 | 1,417.20 | 1,425.80 | 1,326.52 | 383,535 |
| 2023-05-31 | 1,415.00 | 1,433.40 | 1,403.80 | 1,425.60 | 1,326.33 | 796,290 |
| 2023-05-30 | 1,407.00 | 1,435.60 | 1,405.60 | 1,423.60 | 1,324.47 | 341,796 |
| 2023-05-29 | 1,414.40 | 1,421.60 | 1,400.00 | 1,402.60 | 1,304.94 | 181,468 |
| 2023-05-26 | 1,394.20 | 1,418.80 | 1,385.80 | 1,414.40 | 1,315.91 | 271,242 |
| 2023-05-25 | 1,386.20 | 1,397.80 | 1,380.20 | 1,387.40 | 1,290.79 | 372,139 |
| 2023-05-24 | 1,395.20 | 1,395.40 | 1,374.00 | 1,378.20 | 1,282.24 | 349,514 |
| 2023-05-23 | 1,421.60 | 1,424.20 | 1,407.60 | 1,408.80 | 1,310.70 | 369,301 |
| 2023-05-22 | 1,434.00 | 1,450.00 | 1,419.80 | 1,433.20 | 1,333.41 | 353,684 |
| 2023-05-19 | 1,401.60 | 1,434.80 | 1,398.00 | 1,432.40 | 1,332.66 | 727,266 |
| 2023-05-17 | 1,371.80 | 1,395.40 | 1,371.60 | 1,389.00 | 1,292.28 | 216,505 |
| 2023-05-16 | 1,362.00 | 1,374.60 | 1,351.40 | 1,374.40 | 1,278.70 | 485,419 |
| 2023-05-15 | 1,355.00 | 1,371.40 | 1,352.00 | 1,362.00 | 1,267.16 | 377,370 |
| 2023-05-12 | 1,348.80 | 1,361.00 | 1,344.60 | 1,352.00 | 1,257.86 | 419,163 |
| 2023-05-11 | 1,300.00 | 1,343.40 | 1,300.00 | 1,340.20 | 1,246.88 | 562,253 |
| 2023-05-10 | 1,288.20 | 1,308.60 | 1,278.00 | 1,299.20 | 1,208.74 | 396,410 |
| 2023-05-09 | 1,285.20 | 1,295.60 | 1,275.60 | 1,288.20 | 1,198.50 | 331,503 |
| 2023-05-08 | 1,293.60 | 1,299.00 | 1,280.40 | 1,286.00 | 1,196.46 | 291,070 |
| 2023-05-05 | 1,295.00 | 1,298.00 | 1,271.60 | 1,287.40 | 1,197.76 | 416,947 |
| 2023-05-04 | 1,299.40 | 1,303.80 | 1,282.00 | 1,290.00 | 1,200.18 | 447,830 |
| 2023-05-03 | 1,303.00 | 1,319.80 | 1,295.60 | 1,299.40 | 1,208.92 | 558,263 |
| 2023-05-02 | 1,329.20 | 1,329.40 | 1,291.40 | 1,294.00 | 1,203.90 | 988,450 |
| 2023-04-28 | 1,365.80 | 1,381.20 | 1,339.00 | 1,365.40 | 1,270.33 | 686,360 |
| 2023-04-27 | 1,419.00 | 1,439.80 | 1,359.40 | 1,400.00 | 1,302.52 | 1,023,286 |
| 2023-04-26 | 1,405.00 | 1,422.40 | 1,387.60 | 1,419.00 | 1,320.19 | 712,438 |
| 2023-04-25 | 1,408.00 | 1,411.20 | 1,393.60 | 1,404.60 | 1,306.80 | 470,189 |
| 2023-04-24 | 1,407.60 | 1,422.80 | 1,398.00 | 1,410.80 | 1,312.57 | 432,033 |
| 2023-04-21 | 1,381.60 | 1,411.20 | 1,381.60 | 1,410.00 | 1,311.82 | 656,047 |
| 2023-04-20 | 1,384.60 | 1,389.00 | 1,369.00 | 1,385.60 | 1,289.12 | 375,948 |
| 2023-04-19 | 1,378.80 | 1,391.00 | 1,364.20 | 1,388.00 | 1,291.35 | 349,219 |
| 2023-04-18 | 1,358.00 | 1,381.20 | 1,349.60 | 1,381.00 | 1,284.84 | 370,680 |
| 2023-04-17 | 1,354.20 | 1,358.00 | 1,338.00 | 1,351.40 | 1,257.30 | 303,661 |
| 2023-04-14 | 1,347.20 | 1,348.00 | 1,323.00 | 1,337.20 | 1,244.09 | 377,943 |
| 2023-04-13 | 1,332.60 | 1,350.40 | 1,332.00 | 1,347.00 | 1,253.21 | 449,320 |
| 2023-04-12 | 1,365.80 | 1,367.00 | 1,315.80 | 1,327.00 | 1,234.60 | 699,057 |
| 2023-04-11 | 1,389.80 | 1,391.80 | 1,358.60 | 1,359.00 | 1,264.37 | 555,969 |
| 2023-04-06 | 1,370.00 | 1,385.00 | 1,356.20 | 1,382.20 | 1,285.96 | 385,958 |
| 2023-04-05 | 1,375.00 | 1,379.80 | 1,358.60 | 1,369.00 | 1,273.68 | 484,369 |
| 2023-04-04 | 1,375.00 | 1,401.00 | 1,372.00 | 1,393.40 | 1,275.41 | 471,108 |
| 2023-04-03 | 1,377.40 | 1,379.00 | 1,358.20 | 1,369.20 | 1,253.26 | 345,914 |
| 2023-03-31 | 1,380.00 | 1,393.80 | 1,376.40 | 1,388.20 | 1,270.65 | 535,358 |
| 2023-03-30 | 1,350.00 | 1,379.00 | 1,343.00 | 1,373.80 | 1,257.47 | 500,096 |
| 2023-03-29 | 1,322.80 | 1,348.00 | 1,317.20 | 1,348.00 | 1,233.85 | 508,162 |
| 2023-03-28 | 1,335.00 | 1,343.00 | 1,305.20 | 1,311.80 | 1,200.72 | 343,080 |
| 2023-03-27 | 1,316.20 | 1,340.60 | 1,316.20 | 1,330.00 | 1,217.38 | 541,090 |
| 2023-03-24 | 1,310.80 | 1,315.00 | 1,300.00 | 1,310.00 | 1,199.07 | 356,211 |
| 2023-03-23 | 1,299.80 | 1,327.60 | 1,293.00 | 1,317.80 | 1,206.21 | 339,232 |
| 2023-03-22 | 1,291.20 | 1,304.60 | 1,289.80 | 1,300.00 | 1,189.92 | 329,013 |
| 2023-03-21 | 1,272.00 | 1,293.00 | 1,267.00 | 1,291.20 | 1,181.86 | 303,697 |
| 2023-03-20 | 1,240.20 | 1,267.20 | 1,225.20 | 1,258.80 | 1,152.20 | 345,890 |
| 2023-03-17 | 1,254.80 | 1,269.20 | 1,247.00 | 1,256.00 | 1,149.64 | 733,817 |
| 2023-03-16 | 1,216.80 | 1,259.80 | 1,208.40 | 1,256.80 | 1,150.37 | 556,114 |
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.