Evolution AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	689.00	701.00	687.80	695.00	695.00	732,817
2026-07-23	692.80	701.00	682.40	689.80	689.80	756,926
2026-07-22	687.20	698.80	680.00	691.00	691.00	652,794
2026-07-21	714.40	714.40	686.60	689.60	689.60	796,126
2026-07-20	692.00	716.40	688.20	714.40	714.40	881,496
2026-07-17	669.60	699.60	648.80	691.40	691.40	1,441,036
2026-07-16	702.00	702.20	684.60	689.60	689.60	786,121
2026-07-15	693.20	706.60	680.20	703.00	703.00	1,417,576
2026-07-14	693.80	697.40	682.00	689.80	689.80	630,707
2026-07-13	684.00	699.60	682.80	698.00	698.00	573,311
2026-07-10	680.40	688.20	679.00	684.00	684.00	785,844
2026-07-09	668.20	683.60	668.20	682.00	682.00	902,343
2026-07-08	671.00	673.60	660.20	664.80	664.80	658,978
2026-07-07	663.80	677.60	662.00	669.80	669.80	622,052
2026-07-06	667.40	668.00	654.60	659.40	659.40	615,092
2026-07-03	680.60	682.40	662.20	662.20	662.20	606,105
2026-07-02	674.00	690.00	670.80	677.80	677.80	629,250
2026-07-01	668.60	672.20	651.00	671.80	671.80	713,320
2026-06-30	676.60	684.00	663.80	665.20	665.20	824,563
2026-06-29	661.60	684.60	660.40	678.40	678.40	745,173
2026-06-26	656.40	660.00	631.60	658.20	658.20	1,052,257
2026-06-25	676.80	678.00	664.60	664.80	664.80	873,439
2026-06-24	690.20	691.00	672.40	675.40	675.40	1,065,104
2026-06-23	694.20	701.80	690.20	690.20	690.20	935,659
2026-06-22	689.20	702.60	686.40	699.00	699.00	714,698
2026-06-18	697.00	701.60	688.80	692.60	692.60	1,398,502
2026-06-17	710.00	713.00	689.80	699.40	699.40	671,063
2026-06-16	720.80	725.80	708.40	712.20	712.20	633,459
2026-06-15	728.00	737.40	715.20	717.60	717.60	833,289
2026-06-12	720.20	733.40	716.80	726.20	726.20	773,947
2026-06-11	720.80	731.00	715.80	718.00	718.00	678,288
2026-06-10	705.00	730.40	703.40	723.00	723.00	898,127
2026-06-09	694.40	709.80	692.00	701.40	701.40	688,081
2026-06-08	692.00	702.80	687.80	695.60	695.60	566,967
2026-06-05	705.00	715.00	697.60	697.60	697.60	840,244
2026-06-04	694.00	715.00	691.20	709.20	709.20	588,129
2026-06-03	699.60	711.00	697.00	697.00	697.00	788,232
2026-06-02	704.80	713.60	696.60	703.00	703.00	664,099
2026-06-01	696.40	705.80	692.00	700.00	700.00	636,032
2026-05-29	689.00	697.80	687.20	696.80	696.80	1,672,016
2026-05-28	685.40	688.40	678.20	688.00	688.00	587,008
2026-05-27	695.00	698.80	683.40	688.00	688.00	742,934
2026-05-26	702.40	706.00	694.60	699.00	699.00	526,913
2026-05-25	703.00	705.40	699.20	703.20	703.20	441,243
2026-05-22	703.00	708.00	697.00	700.00	700.00	585,333
2026-05-21	713.60	719.20	691.00	697.00	697.00	770,947
2026-05-20	705.00	722.80	700.40	714.60	714.60	885,716
2026-05-19	726.40	746.60	710.80	711.80	711.80	1,962,796
2026-05-18	648.00	668.20	646.20	663.60	663.60	469,080
2026-05-15	650.00	656.20	640.80	650.20	650.20	682,889
2026-05-13	634.40	648.60	628.40	640.20	640.20	284,956
2026-05-12	616.00	635.40	612.00	635.20	635.20	418,627
2026-05-11	635.40	638.40	615.40	619.00	619.00	510,857
2026-05-08	636.60	638.80	632.60	635.20	635.20	360,605
2026-05-07	638.40	640.80	626.20	640.80	640.80	468,636
2026-05-06	632.20	643.60	625.60	636.20	636.20	393,385
2026-05-05	640.00	644.40	619.00	630.20	630.20	461,913
2026-05-04	642.00	642.00	627.20	638.80	638.80	279,656
2026-04-30	632.00	642.40	631.60	642.40	642.40	250,781
2026-04-29	637.00	650.00	633.80	640.60	640.60	372,315

← NewerPage 2 of 5 · 249 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.