Evolution AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 933.60 | 952.60 | 915.80 | 916.90 | 839.26 | 687,063 |
| 2022-07-01 | 926.10 | 926.80 | 902.80 | 920.50 | 842.55 | 862,970 |
| 2022-06-30 | 919.00 | 934.00 | 908.00 | 930.10 | 851.34 | 804,545 |
| 2022-06-29 | 922.50 | 937.80 | 912.00 | 925.00 | 846.67 | 689,772 |
| 2022-06-28 | 980.00 | 983.10 | 930.20 | 932.40 | 853.44 | 606,230 |
| 2022-06-27 | 990.00 | 998.80 | 966.00 | 978.60 | 895.73 | 623,955 |
| 2022-06-23 | 923.30 | 973.80 | 919.00 | 961.30 | 879.90 | 838,624 |
| 2022-06-22 | 911.40 | 939.40 | 893.10 | 935.30 | 856.10 | 1,018,849 |
| 2022-06-21 | 928.00 | 935.00 | 915.50 | 930.40 | 851.61 | 509,501 |
| 2022-06-20 | 908.90 | 925.10 | 894.00 | 924.80 | 846.49 | 574,553 |
| 2022-06-17 | 911.60 | 934.10 | 892.70 | 898.70 | 822.60 | 1,075,350 |
| 2022-06-16 | 935.30 | 939.80 | 890.10 | 905.60 | 828.91 | 837,678 |
| 2022-06-15 | 919.70 | 956.50 | 902.50 | 943.40 | 863.51 | 944,958 |
| 2022-06-14 | 928.00 | 931.00 | 897.00 | 905.50 | 828.82 | 763,504 |
| 2022-06-13 | 918.30 | 923.30 | 901.00 | 915.10 | 837.61 | 805,424 |
| 2022-06-10 | 1,005.00 | 1,008.40 | 935.00 | 936.00 | 856.74 | 991,123 |
| 2022-06-09 | 1,011.20 | 1,044.20 | 1,004.80 | 1,015.40 | 929.42 | 694,010 |
| 2022-06-08 | 1,020.80 | 1,034.60 | 998.30 | 1,018.20 | 931.98 | 471,189 |
| 2022-06-07 | 1,013.80 | 1,017.40 | 983.00 | 1,013.80 | 927.95 | 471,958 |
| 2022-06-03 | 1,024.00 | 1,034.60 | 999.90 | 1,006.60 | 921.36 | 561,209 |
| 2022-06-02 | 996.00 | 1,015.60 | 988.80 | 1,014.00 | 928.13 | 431,430 |
| 2022-06-01 | 1,027.60 | 1,035.40 | 994.20 | 994.20 | 910.01 | 749,347 |
| 2022-05-31 | 1,033.00 | 1,039.40 | 1,014.20 | 1,021.40 | 934.91 | 1,775,208 |
| 2022-05-30 | 1,031.80 | 1,058.00 | 1,030.80 | 1,039.00 | 951.02 | 607,329 |
| 2022-05-27 | 959.00 | 1,017.40 | 947.40 | 1,017.40 | 931.25 | 1,486,431 |
| 2022-05-25 | 981.00 | 986.60 | 928.50 | 929.00 | 850.33 | 636,914 |
| 2022-05-24 | 965.00 | 997.20 | 961.60 | 978.20 | 895.37 | 818,811 |
| 2022-05-23 | 995.00 | 1,001.60 | 965.60 | 972.60 | 890.24 | 944,225 |
| 2022-05-20 | 975.00 | 994.70 | 952.00 | 980.70 | 897.65 | 1,139,578 |
| 2022-05-19 | 962.00 | 981.00 | 950.20 | 962.10 | 880.63 | 868,549 |
| 2022-05-18 | 968.50 | 986.60 | 961.70 | 978.40 | 895.55 | 902,837 |
| 2022-05-17 | 1,011.00 | 1,015.40 | 958.20 | 966.40 | 884.56 | 1,036,528 |
| 2022-05-16 | 1,000.80 | 1,019.80 | 977.50 | 995.00 | 910.74 | 762,044 |
| 2022-05-13 | 924.60 | 1,006.60 | 915.00 | 1,004.40 | 919.35 | 1,264,878 |
| 2022-05-12 | 878.00 | 917.00 | 863.60 | 916.80 | 839.17 | 1,379,471 |
| 2022-05-11 | 900.40 | 914.40 | 858.00 | 908.20 | 831.29 | 1,578,061 |
| 2022-05-10 | 923.50 | 932.80 | 888.80 | 890.10 | 814.73 | 1,260,918 |
| 2022-05-09 | 1,008.20 | 1,010.80 | 908.90 | 908.90 | 831.93 | 1,480,103 |
| 2022-05-06 | 998.00 | 1,028.00 | 990.20 | 1,022.80 | 936.19 | 989,218 |
| 2022-05-05 | 1,091.60 | 1,092.60 | 1,007.20 | 1,007.20 | 921.91 | 1,200,863 |
| 2022-05-04 | 1,055.80 | 1,087.60 | 1,041.00 | 1,070.20 | 979.58 | 1,042,472 |
| 2022-05-03 | 1,032.40 | 1,060.00 | 1,027.00 | 1,059.00 | 969.32 | 1,064,166 |
| 2022-05-02 | 1,040.00 | 1,043.20 | 980.00 | 1,021.20 | 934.72 | 998,695 |
| 2022-04-29 | 1,020.00 | 1,040.00 | 979.00 | 1,026.40 | 939.48 | 1,258,566 |
| 2022-04-28 | 945.00 | 1,021.00 | 936.20 | 1,006.00 | 920.81 | 1,970,751 |
| 2022-04-27 | 897.80 | 920.80 | 879.00 | 907.60 | 830.74 | 900,049 |
| 2022-04-26 | 930.80 | 932.50 | 897.80 | 897.80 | 821.77 | 681,381 |
| 2022-04-25 | 904.30 | 938.30 | 898.00 | 925.80 | 847.40 | 746,301 |
| 2022-04-22 | 916.20 | 939.50 | 906.90 | 919.30 | 841.45 | 866,691 |
| 2022-04-21 | 958.00 | 963.00 | 917.00 | 924.70 | 846.40 | 1,097,994 |
| 2022-04-20 | 968.40 | 981.40 | 939.90 | 952.80 | 872.12 | 867,450 |
| 2022-04-19 | 986.30 | 987.70 | 955.60 | 964.60 | 882.92 | 761,458 |
| 2022-04-14 | 991.80 | 994.00 | 968.20 | 989.90 | 906.07 | 384,325 |
| 2022-04-13 | 991.70 | 994.50 | 952.00 | 987.60 | 903.97 | 856,704 |
| 2022-04-12 | 980.00 | 1,015.20 | 965.10 | 991.10 | 907.17 | 725,660 |
| 2022-04-11 | 996.50 | 1,005.60 | 979.80 | 986.40 | 902.87 | 821,522 |
| 2022-04-08 | 1,064.00 | 1,065.00 | 999.20 | 1,014.20 | 914.97 | 1,069,970 |
| 2022-04-07 | 1,072.00 | 1,082.20 | 1,039.80 | 1,053.20 | 950.16 | 876,103 |
| 2022-04-06 | 1,120.00 | 1,129.00 | 1,055.60 | 1,063.00 | 959.00 | 1,021,395 |
| 2022-04-05 | 1,073.00 | 1,134.80 | 1,071.20 | 1,130.20 | 1,019.62 | 1,271,960 |
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.