Evolution AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 1,073.00 | 1,134.80 | 1,071.20 | 1,130.20 | 1,019.62 | 1,271,960 |
| 2022-04-04 | 989.90 | 1,075.20 | 982.70 | 1,073.00 | 968.02 | 973,040 |
| 2022-04-01 | 972.60 | 996.00 | 962.50 | 988.00 | 891.34 | 626,880 |
| 2022-03-31 | 1,007.80 | 1,025.60 | 967.90 | 968.10 | 873.38 | 946,145 |
| 2022-03-30 | 1,035.00 | 1,036.80 | 1,000.20 | 1,006.40 | 907.94 | 614,665 |
| 2022-03-29 | 1,016.00 | 1,033.80 | 999.00 | 1,027.80 | 927.24 | 1,118,834 |
| 2022-03-28 | 1,044.00 | 1,046.60 | 999.10 | 1,000.00 | 902.16 | 871,700 |
| 2022-03-25 | 1,048.20 | 1,086.00 | 1,040.80 | 1,043.80 | 941.68 | 643,254 |
| 2022-03-24 | 1,054.80 | 1,069.60 | 1,032.00 | 1,045.00 | 942.76 | 577,194 |
| 2022-03-23 | 1,072.60 | 1,077.40 | 1,041.40 | 1,049.60 | 946.91 | 399,843 |
| 2022-03-22 | 1,058.00 | 1,069.80 | 1,040.60 | 1,064.60 | 960.44 | 479,030 |
| 2022-03-21 | 1,087.20 | 1,090.20 | 1,038.00 | 1,057.80 | 954.31 | 738,327 |
| 2022-03-18 | 1,036.00 | 1,078.00 | 1,016.00 | 1,073.40 | 968.38 | 1,072,141 |
| 2022-03-17 | 1,031.60 | 1,071.60 | 1,024.60 | 1,035.20 | 933.92 | 1,118,115 |
| 2022-03-16 | 989.30 | 1,040.40 | 985.20 | 1,032.40 | 931.39 | 1,162,467 |
| 2022-03-15 | 940.00 | 971.90 | 916.80 | 965.60 | 871.13 | 1,043,925 |
| 2022-03-14 | 1,011.00 | 1,022.80 | 950.40 | 950.40 | 857.41 | 961,406 |
| 2022-03-11 | 954.80 | 1,022.60 | 945.00 | 1,001.20 | 903.24 | 1,228,993 |
| 2022-03-10 | 980.00 | 982.90 | 943.90 | 951.60 | 858.50 | 893,017 |
| 2022-03-09 | 939.90 | 975.50 | 902.00 | 974.30 | 878.98 | 1,434,851 |
| 2022-03-08 | 938.70 | 983.70 | 892.00 | 902.70 | 814.38 | 1,317,992 |
| 2022-03-07 | 930.00 | 997.80 | 911.30 | 959.40 | 865.53 | 1,109,222 |
| 2022-03-04 | 977.50 | 1,013.00 | 951.50 | 963.00 | 868.78 | 1,142,998 |
| 2022-03-03 | 1,057.40 | 1,065.40 | 986.70 | 989.50 | 892.69 | 809,514 |
| 2022-03-02 | 1,060.00 | 1,100.60 | 1,046.20 | 1,054.20 | 951.06 | 1,000,394 |
| 2022-03-01 | 1,087.60 | 1,100.00 | 1,048.40 | 1,063.00 | 959.00 | 1,213,195 |
| 2022-02-28 | 1,000.00 | 1,103.20 | 993.10 | 1,100.80 | 993.10 | 1,425,381 |
| 2022-02-25 | 1,020.00 | 1,032.00 | 983.20 | 1,030.60 | 929.77 | 1,668,711 |
| 2022-02-24 | 924.40 | 1,004.20 | 923.60 | 1,001.00 | 903.06 | 2,049,789 |
| 2022-02-23 | 982.10 | 1,015.00 | 969.20 | 1,004.40 | 906.13 | 1,041,335 |
| 2022-02-22 | 925.60 | 994.40 | 911.00 | 984.40 | 888.09 | 1,137,071 |
| 2022-02-21 | 998.10 | 1,003.20 | 947.00 | 955.00 | 861.56 | 1,106,823 |
| 2022-02-18 | 1,045.00 | 1,045.00 | 986.90 | 991.90 | 894.85 | 1,080,588 |
| 2022-02-17 | 1,091.40 | 1,100.80 | 1,037.60 | 1,047.20 | 944.74 | 887,190 |
| 2022-02-16 | 1,087.00 | 1,104.60 | 1,059.60 | 1,077.20 | 971.81 | 794,472 |
| 2022-02-15 | 1,057.80 | 1,099.20 | 1,051.40 | 1,080.00 | 974.33 | 915,423 |
| 2022-02-14 | 1,030.00 | 1,063.00 | 1,007.20 | 1,060.00 | 956.29 | 1,856,845 |
| 2022-02-11 | 1,085.00 | 1,096.80 | 1,050.00 | 1,076.20 | 970.91 | 1,441,169 |
| 2022-02-10 | 1,103.00 | 1,132.80 | 1,054.40 | 1,106.00 | 997.79 | 2,364,470 |
| 2022-02-09 | 1,051.60 | 1,102.00 | 1,011.00 | 1,087.20 | 980.83 | 3,556,761 |
| 2022-02-08 | 1,122.40 | 1,152.80 | 1,078.80 | 1,117.40 | 1,008.07 | 1,160,960 |
| 2022-02-07 | 1,077.60 | 1,125.00 | 1,058.40 | 1,119.20 | 1,009.70 | 934,485 |
| 2022-02-04 | 1,095.00 | 1,102.00 | 1,053.40 | 1,068.60 | 964.05 | 1,064,625 |
| 2022-02-03 | 1,130.00 | 1,141.60 | 1,079.60 | 1,080.00 | 974.33 | 1,113,052 |
| 2022-02-02 | 1,133.60 | 1,180.00 | 1,111.80 | 1,140.20 | 1,028.64 | 1,252,402 |
| 2022-02-01 | 1,149.00 | 1,166.40 | 1,083.60 | 1,128.60 | 1,018.18 | 1,303,293 |
| 2022-01-31 | 1,090.00 | 1,144.00 | 1,063.00 | 1,135.40 | 1,024.31 | 1,765,604 |
| 2022-01-28 | 1,085.40 | 1,125.00 | 1,032.60 | 1,120.00 | 1,010.42 | 2,028,867 |
| 2022-01-27 | 1,164.60 | 1,167.20 | 1,080.80 | 1,083.20 | 977.22 | 2,242,255 |
| 2022-01-26 | 1,151.00 | 1,215.80 | 1,151.00 | 1,212.40 | 1,093.78 | 987,295 |
| 2022-01-25 | 1,168.00 | 1,178.00 | 1,101.40 | 1,129.60 | 1,019.08 | 1,320,791 |
| 2022-01-24 | 1,233.00 | 1,238.80 | 1,137.80 | 1,137.80 | 1,026.48 | 1,314,113 |
| 2022-01-21 | 1,249.40 | 1,262.20 | 1,222.00 | 1,244.20 | 1,122.47 | 984,470 |
| 2022-01-20 | 1,229.40 | 1,286.00 | 1,198.20 | 1,286.00 | 1,160.18 | 861,081 |
| 2022-01-19 | 1,205.00 | 1,247.20 | 1,199.20 | 1,211.60 | 1,093.06 | 905,360 |
| 2022-01-18 | 1,241.00 | 1,242.00 | 1,188.60 | 1,222.00 | 1,102.44 | 1,054,970 |
| 2022-01-17 | 1,290.80 | 1,315.20 | 1,236.00 | 1,252.20 | 1,129.69 | 1,111,147 |
| 2022-01-14 | 1,205.20 | 1,306.80 | 1,202.80 | 1,288.00 | 1,161.98 | 1,514,963 |
| 2022-01-13 | 1,184.00 | 1,261.60 | 1,178.00 | 1,228.60 | 1,108.40 | 1,272,700 |
| 2022-01-12 | 1,209.20 | 1,216.80 | 1,176.80 | 1,182.00 | 1,066.35 | 854,208 |
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.