Evolution AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 1,220.00 | 1,234.40 | 1,181.20 | 1,190.00 | 1,073.57 | 1,282,232 |
| 2022-01-10 | 1,200.00 | 1,234.60 | 1,146.80 | 1,155.20 | 1,042.18 | 1,272,194 |
| 2022-01-07 | 1,240.00 | 1,254.80 | 1,182.40 | 1,184.80 | 1,068.88 | 1,269,842 |
| 2022-01-05 | 1,285.60 | 1,289.00 | 1,271.60 | 1,284.80 | 1,159.10 | 329,718 |
| 2022-01-04 | 1,299.80 | 1,307.00 | 1,268.80 | 1,282.00 | 1,156.57 | 697,801 |
| 2022-01-03 | 1,291.20 | 1,323.00 | 1,275.00 | 1,282.80 | 1,157.29 | 691,501 |
| 2021-12-30 | 1,237.20 | 1,292.00 | 1,234.00 | 1,286.20 | 1,160.36 | 639,303 |
| 2021-12-29 | 1,255.20 | 1,268.00 | 1,226.00 | 1,235.60 | 1,114.71 | 598,824 |
| 2021-12-28 | 1,299.00 | 1,319.00 | 1,251.00 | 1,260.00 | 1,136.72 | 935,109 |
| 2021-12-27 | 1,214.00 | 1,278.00 | 1,212.80 | 1,278.00 | 1,152.96 | 605,107 |
| 2021-12-23 | 1,198.00 | 1,214.40 | 1,188.20 | 1,214.20 | 1,095.40 | 720,218 |
| 2021-12-22 | 1,174.60 | 1,197.20 | 1,155.00 | 1,194.00 | 1,077.18 | 887,839 |
| 2021-12-21 | 1,184.40 | 1,188.60 | 1,158.00 | 1,188.00 | 1,071.77 | 934,924 |
| 2021-12-20 | 1,140.40 | 1,194.00 | 1,137.20 | 1,173.80 | 1,058.96 | 948,709 |
| 2021-12-17 | 1,137.00 | 1,172.60 | 1,089.80 | 1,171.00 | 1,056.43 | 1,372,456 |
| 2021-12-16 | 1,170.00 | 1,194.00 | 1,115.40 | 1,137.40 | 1,026.12 | 1,686,159 |
| 2021-12-15 | 1,114.40 | 1,157.00 | 1,114.00 | 1,140.00 | 1,028.46 | 1,465,430 |
| 2021-12-14 | 1,150.00 | 1,156.20 | 1,075.60 | 1,110.00 | 1,001.40 | 1,775,965 |
| 2021-12-13 | 1,140.00 | 1,176.20 | 1,139.00 | 1,148.20 | 1,035.86 | 1,631,847 |
| 2021-12-10 | 1,096.40 | 1,139.00 | 1,077.20 | 1,125.00 | 1,014.93 | 2,116,075 |
| 2021-12-09 | 1,070.20 | 1,140.80 | 1,065.20 | 1,114.00 | 1,005.01 | 2,413,759 |
| 2021-12-08 | 986.00 | 1,080.80 | 976.60 | 1,061.00 | 957.19 | 2,625,252 |
| 2021-12-07 | 963.00 | 999.60 | 960.00 | 988.70 | 891.97 | 2,362,977 |
| 2021-12-06 | 914.50 | 937.50 | 872.80 | 933.20 | 841.90 | 2,691,289 |
| 2021-12-03 | 941.00 | 968.00 | 912.50 | 935.00 | 843.52 | 3,182,468 |
| 2021-12-02 | 965.00 | 976.10 | 878.20 | 878.20 | 792.28 | 3,731,462 |
| 2021-12-01 | 970.00 | 997.90 | 930.20 | 991.00 | 894.04 | 1,552,365 |
| 2021-11-30 | 1,000.80 | 1,019.00 | 948.30 | 950.80 | 857.77 | 3,617,913 |
| 2021-11-29 | 973.70 | 1,029.20 | 971.00 | 1,003.40 | 905.23 | 2,567,072 |
| 2021-11-26 | 990.00 | 1,072.60 | 955.10 | 960.00 | 866.07 | 3,967,408 |
| 2021-11-25 | 1,225.00 | 1,235.00 | 993.00 | 1,025.00 | 924.72 | 7,598,225 |
| 2021-11-24 | 1,258.60 | 1,267.00 | 1,202.40 | 1,220.00 | 1,100.64 | 2,486,676 |
| 2021-11-23 | 1,331.00 | 1,332.40 | 1,244.00 | 1,251.40 | 1,128.96 | 1,634,266 |
| 2021-11-22 | 1,441.40 | 1,444.80 | 1,349.40 | 1,350.00 | 1,217.92 | 966,534 |
| 2021-11-19 | 1,466.20 | 1,484.00 | 1,432.20 | 1,441.40 | 1,300.38 | 877,885 |
| 2021-11-18 | 1,408.40 | 1,468.80 | 1,408.40 | 1,455.40 | 1,313.01 | 806,406 |
| 2021-11-17 | 1,398.00 | 1,411.60 | 1,331.00 | 1,408.40 | 1,270.60 | 2,446,214 |
| 2021-11-16 | 1,473.00 | 1,500.00 | 1,464.00 | 1,482.80 | 1,337.72 | 510,987 |
| 2021-11-15 | 1,421.80 | 1,477.40 | 1,421.80 | 1,466.20 | 1,322.75 | 548,933 |
| 2021-11-12 | 1,389.80 | 1,421.80 | 1,381.40 | 1,421.80 | 1,282.69 | 401,423 |
| 2021-11-11 | 1,369.00 | 1,393.60 | 1,337.40 | 1,389.80 | 1,253.82 | 455,051 |
| 2021-11-10 | 1,393.00 | 1,398.00 | 1,351.60 | 1,378.60 | 1,243.72 | 429,563 |
| 2021-11-09 | 1,349.00 | 1,406.00 | 1,332.60 | 1,391.00 | 1,254.91 | 542,863 |
| 2021-11-08 | 1,363.40 | 1,383.40 | 1,347.80 | 1,351.60 | 1,219.36 | 539,745 |
| 2021-11-05 | 1,400.00 | 1,405.00 | 1,357.60 | 1,357.80 | 1,224.95 | 580,570 |
| 2021-11-04 | 1,411.80 | 1,424.40 | 1,400.00 | 1,404.40 | 1,267.00 | 655,666 |
| 2021-11-03 | 1,388.60 | 1,411.00 | 1,380.00 | 1,397.40 | 1,260.68 | 452,438 |
| 2021-11-02 | 1,410.20 | 1,417.20 | 1,388.60 | 1,388.60 | 1,252.74 | 521,131 |
| 2021-11-01 | 1,389.20 | 1,422.60 | 1,367.40 | 1,401.00 | 1,263.93 | 873,331 |
| 2021-10-29 | 1,387.40 | 1,446.80 | 1,379.00 | 1,389.20 | 1,253.28 | 1,046,627 |
| 2021-10-28 | 1,480.00 | 1,497.00 | 1,352.20 | 1,415.00 | 1,276.56 | 3,226,996 |
| 2021-10-27 | 1,546.60 | 1,585.40 | 1,530.20 | 1,541.00 | 1,390.23 | 860,017 |
| 2021-10-26 | 1,510.00 | 1,565.20 | 1,507.00 | 1,553.80 | 1,401.78 | 689,470 |
| 2021-10-25 | 1,532.20 | 1,538.00 | 1,498.20 | 1,510.00 | 1,362.26 | 549,508 |
| 2021-10-22 | 1,505.80 | 1,540.00 | 1,497.60 | 1,527.40 | 1,377.96 | 640,197 |
| 2021-10-21 | 1,474.60 | 1,525.80 | 1,465.20 | 1,506.00 | 1,358.65 | 669,618 |
| 2021-10-20 | 1,480.60 | 1,502.40 | 1,466.40 | 1,491.60 | 1,345.66 | 830,964 |
| 2021-10-19 | 1,409.60 | 1,497.40 | 1,409.40 | 1,488.60 | 1,342.96 | 1,349,688 |
| 2021-10-18 | 1,384.80 | 1,412.60 | 1,365.80 | 1,406.40 | 1,268.80 | 743,446 |
| 2021-10-15 | 1,360.00 | 1,390.20 | 1,349.00 | 1,384.80 | 1,249.31 | 799,729 |
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.