Evolution AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 1,235.00 | 1,235.40 | 1,202.00 | 1,209.00 | 1,106.62 | 691,732 |
| 2023-03-14 | 1,210.00 | 1,242.80 | 1,201.00 | 1,241.20 | 1,136.09 | 500,575 |
| 2023-03-13 | 1,256.40 | 1,260.80 | 1,203.40 | 1,218.00 | 1,114.86 | 676,456 |
| 2023-03-10 | 1,235.00 | 1,260.00 | 1,225.20 | 1,243.80 | 1,138.47 | 468,179 |
| 2023-03-09 | 1,276.40 | 1,278.80 | 1,237.60 | 1,253.40 | 1,147.26 | 499,572 |
| 2023-03-08 | 1,275.00 | 1,285.80 | 1,274.80 | 1,280.40 | 1,171.98 | 378,305 |
| 2023-03-07 | 1,282.00 | 1,296.80 | 1,273.00 | 1,283.40 | 1,174.72 | 365,643 |
| 2023-03-06 | 1,273.00 | 1,287.40 | 1,273.00 | 1,283.00 | 1,174.36 | 300,701 |
| 2023-03-03 | 1,260.00 | 1,278.80 | 1,253.00 | 1,275.40 | 1,167.40 | 356,979 |
| 2023-03-02 | 1,246.80 | 1,270.40 | 1,240.80 | 1,252.20 | 1,146.16 | 582,916 |
| 2023-03-01 | 1,271.00 | 1,284.60 | 1,253.40 | 1,255.00 | 1,148.73 | 364,675 |
| 2023-02-28 | 1,271.00 | 1,272.00 | 1,255.80 | 1,266.60 | 1,159.34 | 328,259 |
| 2023-02-27 | 1,259.80 | 1,271.20 | 1,251.60 | 1,269.40 | 1,161.91 | 322,220 |
| 2023-02-24 | 1,301.80 | 1,302.00 | 1,240.20 | 1,250.00 | 1,144.15 | 605,096 |
| 2023-02-23 | 1,307.20 | 1,312.80 | 1,294.80 | 1,296.80 | 1,186.99 | 315,291 |
| 2023-02-22 | 1,323.40 | 1,323.40 | 1,296.20 | 1,304.40 | 1,193.94 | 415,128 |
| 2023-02-21 | 1,317.20 | 1,329.80 | 1,303.60 | 1,325.60 | 1,213.35 | 302,997 |
| 2023-02-20 | 1,315.60 | 1,328.00 | 1,311.40 | 1,321.20 | 1,209.32 | 255,913 |
| 2023-02-17 | 1,311.60 | 1,324.20 | 1,308.80 | 1,317.00 | 1,205.48 | 437,193 |
| 2023-02-16 | 1,345.00 | 1,348.00 | 1,306.20 | 1,325.00 | 1,212.80 | 538,452 |
| 2023-02-15 | 1,323.60 | 1,344.40 | 1,311.60 | 1,339.00 | 1,225.61 | 423,195 |
| 2023-02-14 | 1,307.80 | 1,336.80 | 1,307.00 | 1,328.00 | 1,215.54 | 781,328 |
| 2023-02-13 | 1,269.60 | 1,299.60 | 1,267.80 | 1,299.60 | 1,189.55 | 419,064 |
| 2023-02-10 | 1,319.40 | 1,323.60 | 1,261.20 | 1,267.20 | 1,159.89 | 777,114 |
| 2023-02-09 | 1,327.00 | 1,340.80 | 1,321.00 | 1,327.80 | 1,215.36 | 397,673 |
| 2023-02-08 | 1,345.00 | 1,357.60 | 1,322.60 | 1,322.60 | 1,210.60 | 601,596 |
| 2023-02-07 | 1,336.00 | 1,353.60 | 1,321.60 | 1,332.20 | 1,219.39 | 571,454 |
| 2023-02-06 | 1,308.20 | 1,336.60 | 1,306.00 | 1,336.60 | 1,223.42 | 725,380 |
| 2023-02-03 | 1,296.80 | 1,339.60 | 1,287.40 | 1,339.60 | 1,226.16 | 948,724 |
| 2023-02-02 | 1,220.00 | 1,301.60 | 1,200.80 | 1,301.60 | 1,191.38 | 1,708,959 |
| 2023-02-01 | 1,175.00 | 1,191.80 | 1,171.40 | 1,173.80 | 1,074.40 | 405,060 |
| 2023-01-31 | 1,163.40 | 1,171.20 | 1,154.00 | 1,170.20 | 1,071.11 | 399,566 |
| 2023-01-30 | 1,176.40 | 1,177.80 | 1,159.00 | 1,167.60 | 1,068.73 | 383,961 |
| 2023-01-27 | 1,187.00 | 1,189.00 | 1,173.40 | 1,183.00 | 1,082.82 | 375,677 |
| 2023-01-26 | 1,180.00 | 1,199.60 | 1,177.20 | 1,180.00 | 1,080.08 | 480,079 |
| 2023-01-25 | 1,178.20 | 1,182.00 | 1,168.40 | 1,177.60 | 1,077.88 | 385,535 |
| 2023-01-24 | 1,158.00 | 1,180.00 | 1,146.80 | 1,180.00 | 1,080.08 | 507,174 |
| 2023-01-23 | 1,160.00 | 1,161.80 | 1,145.40 | 1,154.60 | 1,056.83 | 383,199 |
| 2023-01-20 | 1,153.00 | 1,163.20 | 1,135.80 | 1,157.80 | 1,059.76 | 496,358 |
| 2023-01-19 | 1,139.00 | 1,159.80 | 1,138.00 | 1,151.80 | 1,054.27 | 373,907 |
| 2023-01-18 | 1,163.00 | 1,194.20 | 1,139.40 | 1,148.20 | 1,050.97 | 708,136 |
| 2023-01-17 | 1,118.80 | 1,148.00 | 1,115.00 | 1,141.20 | 1,044.56 | 523,594 |
| 2023-01-16 | 1,137.40 | 1,137.40 | 1,114.40 | 1,118.80 | 1,024.06 | 275,537 |
| 2023-01-13 | 1,127.40 | 1,128.80 | 1,103.20 | 1,128.60 | 1,033.03 | 613,137 |
| 2023-01-12 | 1,121.60 | 1,139.00 | 1,109.80 | 1,130.80 | 1,035.04 | 587,326 |
| 2023-01-11 | 1,131.00 | 1,142.40 | 1,118.40 | 1,121.40 | 1,026.44 | 606,114 |
| 2023-01-10 | 1,136.00 | 1,152.00 | 1,125.80 | 1,129.60 | 1,033.95 | 568,056 |
| 2023-01-09 | 1,110.00 | 1,144.60 | 1,106.00 | 1,141.40 | 1,044.75 | 901,454 |
| 2023-01-05 | 1,096.00 | 1,105.40 | 1,092.00 | 1,095.00 | 1,002.28 | 259,419 |
| 2023-01-04 | 1,065.00 | 1,098.40 | 1,063.60 | 1,095.60 | 1,002.82 | 657,551 |
| 2023-01-03 | 1,048.20 | 1,083.00 | 1,045.00 | 1,059.40 | 969.69 | 486,550 |
| 2023-01-02 | 1,028.00 | 1,050.00 | 1,026.80 | 1,050.00 | 961.09 | 403,938 |
| 2022-12-30 | 1,016.20 | 1,022.40 | 1,013.60 | 1,015.40 | 929.42 | 446,592 |
| 2022-12-29 | 1,001.80 | 1,021.60 | 995.70 | 1,020.20 | 933.81 | 395,698 |
| 2022-12-28 | 1,012.60 | 1,015.00 | 999.80 | 1,001.80 | 916.97 | 291,609 |
| 2022-12-27 | 1,010.00 | 1,017.40 | 1,008.60 | 1,013.60 | 927.77 | 219,506 |
| 2022-12-23 | 1,005.20 | 1,015.00 | 999.30 | 1,007.20 | 921.91 | 297,146 |
| 2022-12-22 | 1,015.00 | 1,024.40 | 1,001.80 | 1,003.80 | 918.80 | 337,663 |
| 2022-12-21 | 1,004.00 | 1,017.60 | 997.20 | 1,016.00 | 929.96 | 416,545 |
| 2022-12-20 | 982.70 | 1,000.20 | 975.80 | 996.20 | 911.84 | 514,876 |
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.