Evolution AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 1,004.40 | 1,009.60 | 989.10 | 991.50 | 907.54 | 444,735 |
| 2022-12-16 | 1,013.60 | 1,022.20 | 998.00 | 1,004.40 | 919.35 | 844,369 |
| 2022-12-15 | 1,034.00 | 1,040.00 | 1,017.00 | 1,017.00 | 930.88 | 607,983 |
| 2022-12-14 | 1,081.20 | 1,082.40 | 1,023.40 | 1,043.60 | 955.23 | 1,411,519 |
| 2022-12-13 | 1,073.00 | 1,110.00 | 1,063.80 | 1,089.00 | 996.78 | 661,560 |
| 2022-12-12 | 1,066.00 | 1,076.20 | 1,065.00 | 1,069.40 | 978.84 | 370,955 |
| 2022-12-09 | 1,084.80 | 1,088.40 | 1,070.00 | 1,073.00 | 982.14 | 619,660 |
| 2022-12-08 | 1,070.00 | 1,084.20 | 1,070.00 | 1,076.80 | 985.62 | 529,445 |
| 2022-12-07 | 1,073.60 | 1,083.60 | 1,066.80 | 1,068.40 | 977.93 | 527,095 |
| 2022-12-06 | 1,086.80 | 1,094.20 | 1,074.40 | 1,077.60 | 986.35 | 566,390 |
| 2022-12-05 | 1,092.20 | 1,097.60 | 1,082.60 | 1,090.80 | 998.43 | 499,503 |
| 2022-12-02 | 1,086.40 | 1,098.60 | 1,070.40 | 1,088.40 | 996.23 | 608,519 |
| 2022-12-01 | 1,080.00 | 1,099.00 | 1,077.40 | 1,085.00 | 993.12 | 789,081 |
| 2022-11-30 | 1,052.00 | 1,069.80 | 1,049.20 | 1,067.00 | 976.65 | 1,017,205 |
| 2022-11-29 | 1,056.80 | 1,063.00 | 1,041.00 | 1,043.40 | 955.04 | 430,789 |
| 2022-11-28 | 1,030.00 | 1,054.80 | 1,027.60 | 1,052.60 | 963.47 | 519,381 |
| 2022-11-25 | 1,025.40 | 1,035.40 | 1,024.80 | 1,034.80 | 947.17 | 515,076 |
| 2022-11-24 | 1,026.00 | 1,028.00 | 1,015.20 | 1,024.00 | 937.29 | 330,073 |
| 2022-11-23 | 1,015.40 | 1,026.00 | 1,011.60 | 1,025.00 | 938.20 | 482,521 |
| 2022-11-22 | 995.70 | 1,014.60 | 987.00 | 1,011.80 | 926.12 | 825,215 |
| 2022-11-21 | 993.70 | 1,006.80 | 993.40 | 996.00 | 911.66 | 623,336 |
| 2022-11-18 | 993.60 | 1,004.40 | 985.20 | 999.00 | 914.40 | 814,335 |
| 2022-11-17 | 999.90 | 1,010.00 | 990.10 | 995.30 | 911.02 | 676,848 |
| 2022-11-16 | 1,012.60 | 1,014.80 | 985.80 | 993.70 | 909.55 | 664,225 |
| 2022-11-15 | 1,023.60 | 1,029.40 | 1,005.60 | 1,013.80 | 927.95 | 1,221,518 |
| 2022-11-14 | 1,039.00 | 1,039.40 | 1,006.00 | 1,016.40 | 930.33 | 866,046 |
| 2022-11-11 | 1,052.40 | 1,059.00 | 1,021.80 | 1,033.40 | 945.89 | 889,256 |
| 2022-11-10 | 998.70 | 1,046.00 | 982.60 | 1,041.80 | 953.58 | 1,213,637 |
| 2022-11-09 | 1,016.40 | 1,016.40 | 997.60 | 1,001.60 | 916.78 | 834,461 |
| 2022-11-08 | 1,016.80 | 1,024.40 | 1,010.40 | 1,018.60 | 932.34 | 625,169 |
| 2022-11-07 | 1,012.80 | 1,026.20 | 1,007.60 | 1,016.80 | 930.70 | 640,431 |
| 2022-11-04 | 1,020.00 | 1,022.60 | 1,001.60 | 1,014.60 | 928.68 | 451,573 |
| 2022-11-03 | 1,014.20 | 1,029.80 | 1,002.00 | 1,018.60 | 932.34 | 812,522 |
| 2022-11-02 | 1,030.00 | 1,042.20 | 1,020.00 | 1,027.80 | 940.77 | 879,925 |
| 2022-11-01 | 1,040.00 | 1,053.40 | 1,018.80 | 1,026.00 | 939.12 | 684,588 |
| 2022-10-31 | 1,022.60 | 1,033.00 | 999.10 | 1,033.00 | 945.53 | 788,965 |
| 2022-10-28 | 1,019.20 | 1,032.60 | 1,007.00 | 1,028.00 | 940.95 | 889,534 |
| 2022-10-27 | 1,004.00 | 1,055.00 | 985.00 | 1,027.00 | 940.03 | 1,991,008 |
| 2022-10-26 | 1,016.00 | 1,035.60 | 994.70 | 1,029.60 | 942.41 | 1,095,952 |
| 2022-10-25 | 979.90 | 1,016.40 | 967.00 | 1,016.40 | 930.33 | 873,433 |
| 2022-10-24 | 956.70 | 983.50 | 947.20 | 972.70 | 890.33 | 812,919 |
| 2022-10-21 | 936.00 | 963.00 | 931.80 | 946.60 | 866.44 | 798,600 |
| 2022-10-20 | 924.60 | 949.80 | 920.30 | 942.80 | 862.96 | 663,980 |
| 2022-10-19 | 944.70 | 946.30 | 924.00 | 924.00 | 845.76 | 645,197 |
| 2022-10-18 | 954.00 | 963.70 | 940.30 | 944.60 | 864.61 | 763,261 |
| 2022-10-17 | 915.00 | 945.00 | 903.10 | 942.50 | 862.69 | 801,082 |
| 2022-10-14 | 910.60 | 933.60 | 904.00 | 918.00 | 840.26 | 1,035,817 |
| 2022-10-13 | 875.00 | 903.40 | 858.10 | 901.00 | 824.70 | 1,089,237 |
| 2022-10-12 | 882.10 | 888.20 | 870.50 | 872.00 | 798.16 | 645,888 |
| 2022-10-11 | 874.80 | 894.40 | 868.80 | 879.20 | 804.75 | 595,423 |
| 2022-10-10 | 888.80 | 908.00 | 882.10 | 882.70 | 807.95 | 502,771 |
| 2022-10-07 | 913.60 | 917.70 | 892.00 | 897.70 | 821.68 | 766,469 |
| 2022-10-06 | 923.80 | 928.90 | 905.10 | 916.80 | 839.17 | 850,888 |
| 2022-10-05 | 932.40 | 934.20 | 903.00 | 911.50 | 834.31 | 794,195 |
| 2022-10-04 | 905.00 | 938.90 | 900.50 | 938.90 | 859.39 | 1,122,810 |
| 2022-10-03 | 877.00 | 891.10 | 854.00 | 889.00 | 813.72 | 982,841 |
| 2022-09-30 | 882.00 | 891.50 | 864.10 | 886.80 | 811.71 | 790,691 |
| 2022-09-29 | 915.00 | 921.60 | 875.50 | 877.00 | 802.74 | 999,369 |
| 2022-09-28 | 890.00 | 914.70 | 875.00 | 911.00 | 833.86 | 1,333,594 |
| 2022-09-27 | 864.00 | 904.90 | 854.70 | 901.60 | 825.25 | 1,391,193 |
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.