Evolution AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	804.00	861.70	804.00	851.90	779.76	1,612,694
2022-09-23	795.20	803.50	779.70	792.00	724.93	1,269,908
2022-09-22	820.00	830.50	799.50	800.30	732.53	1,005,991
2022-09-21	839.00	841.10	822.40	829.40	759.17	979,610
2022-09-20	831.00	856.70	831.00	845.30	773.72	722,434
2022-09-19	853.70	853.70	827.00	827.00	756.97	654,742
2022-09-16	856.60	866.30	848.50	856.10	783.61	784,243
2022-09-15	874.60	879.30	851.10	859.00	786.26	625,429
2022-09-14	874.50	896.80	871.30	873.80	799.81	684,463
2022-09-13	916.00	922.60	878.40	878.40	804.02	794,108
2022-09-12	899.50	910.40	888.60	910.40	833.31	747,230
2022-09-09	887.00	897.00	879.30	890.50	815.09	541,324
2022-09-08	892.50	900.50	866.40	886.50	811.43	696,705
2022-09-07	845.60	893.50	842.70	887.80	812.62	909,378
2022-09-06	855.00	876.40	839.60	850.30	778.30	810,247
2022-09-05	834.60	850.00	830.00	849.50	777.56	905,503
2022-09-02	847.00	847.00	824.60	840.50	769.33	877,459
2022-09-01	845.50	847.90	821.50	821.70	752.12	1,047,997
2022-08-31	868.00	870.00	855.30	858.50	785.80	712,441
2022-08-30	872.10	883.30	853.40	860.00	787.17	672,786
2022-08-29	850.00	879.30	845.00	870.50	796.79	878,123
2022-08-26	912.90	917.40	871.10	871.10	797.34	1,027,250
2022-08-25	919.90	920.50	906.20	912.80	835.50	517,638
2022-08-24	906.70	920.70	897.40	910.10	833.03	649,285
2022-08-23	907.10	921.20	905.20	911.10	833.95	656,271
2022-08-22	920.00	930.00	908.90	912.50	835.23	655,591
2022-08-19	978.70	978.70	916.60	924.40	846.12	1,264,625
2022-08-18	975.00	985.40	972.00	979.20	896.28	566,238
2022-08-17	962.50	978.80	955.30	976.30	893.63	642,963
2022-08-16	995.00	995.00	954.30	962.50	881.00	713,040
2022-08-15	989.30	997.30	982.30	989.50	905.71	486,738
2022-08-12	983.50	992.00	974.00	990.20	906.35	684,728
2022-08-11	984.50	992.70	963.40	983.50	900.22	684,306
2022-08-10	939.00	978.00	926.90	975.70	893.08	933,084
2022-08-09	980.50	992.00	943.10	947.00	866.81	766,677
2022-08-08	963.60	991.10	955.00	985.60	902.14	963,230
2022-08-05	974.00	989.00	958.30	959.70	878.43	902,754
2022-08-04	970.00	982.90	965.80	972.20	889.87	843,790
2022-08-03	956.00	976.70	953.70	962.10	880.63	744,114
2022-08-02	960.00	965.60	937.00	957.00	875.96	714,495
2022-08-01	972.00	975.50	950.20	968.00	886.03	1,132,456
2022-07-29	962.00	989.20	962.00	978.40	895.55	1,032,023
2022-07-28	961.00	969.60	935.00	950.00	869.55	823,950
2022-07-27	913.30	962.50	913.30	952.10	871.48	1,087,059
2022-07-26	941.20	950.00	907.70	908.40	831.48	714,080
2022-07-25	932.00	950.70	922.40	941.30	861.59	856,563
2022-07-22	896.00	939.70	884.10	939.70	860.13	1,600,175
2022-07-21	904.60	951.60	875.40	893.40	817.75	2,222,328
2022-07-20	962.00	979.80	945.10	952.30	871.66	955,482
2022-07-19	938.70	960.30	927.70	955.70	874.77	762,384
2022-07-18	913.60	944.60	908.00	944.60	864.61	1,092,979
2022-07-15	889.90	899.90	860.50	898.50	822.41	1,020,093
2022-07-14	880.00	915.20	877.00	895.40	819.58	1,213,580
2022-07-13	914.30	914.30	825.50	879.90	805.39	1,926,265
2022-07-12	903.00	916.60	867.30	916.60	838.98	1,206,232
2022-07-11	920.00	927.50	901.30	901.30	824.98	948,163
2022-07-08	940.00	945.90	913.10	927.90	849.33	1,021,171
2022-07-07	961.00	965.10	911.00	941.00	861.32	1,773,600
2022-07-06	928.00	968.20	926.10	960.30	878.98	1,450,081
2022-07-05	929.30	951.50	907.50	911.30	834.13	1,184,609

← NewerPage 18 of 21 · 1,260 trading daysOlder →

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.