Evolution AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	586.00	586.80	578.00	578.60	578.60	529,113
2026-01-29	586.40	593.00	583.40	585.00	585.00	698,262
2026-01-28	588.60	591.80	583.20	589.40	589.40	843,277
2026-01-27	590.80	594.40	587.80	588.00	588.00	665,159
2026-01-26	590.40	593.60	587.80	590.80	590.80	505,712
2026-01-23	588.20	596.00	587.00	590.40	590.40	444,647
2026-01-22	594.80	595.80	585.20	590.00	590.00	932,453
2026-01-21	588.20	595.60	583.80	585.80	585.80	527,626
2026-01-20	589.40	598.00	586.00	592.80	592.80	403,027
2026-01-19	595.00	595.00	586.60	590.20	590.20	456,739
2026-01-16	603.00	604.40	591.00	600.60	600.60	820,771
2026-01-15	585.20	605.80	581.20	605.40	605.40	831,566
2026-01-14	599.20	602.80	585.20	590.80	590.80	1,184,656
2026-01-13	620.40	624.00	611.00	611.40	611.40	409,535
2026-01-12	620.20	624.00	615.60	620.40	620.40	425,854
2026-01-09	616.00	627.00	616.00	620.00	620.00	530,335
2026-01-08	617.00	618.00	603.80	614.60	614.60	630,779
2026-01-07	617.20	623.00	605.60	620.00	620.00	1,380,660
2026-01-05	623.00	625.80	613.60	617.80	617.80	320,582
2026-01-02	631.00	637.40	622.00	624.20	624.20	450,442
2025-12-30	625.60	631.60	624.00	629.80	629.80	362,264
2025-12-29	621.00	634.20	620.20	626.80	626.80	514,785
2025-12-23	622.20	626.60	619.40	621.20	621.20	358,947
2025-12-22	624.80	625.80	617.60	621.80	621.80	317,173
2025-12-19	624.00	628.80	620.60	624.80	624.80	1,266,337
2025-12-18	618.00	625.80	613.60	624.00	624.00	821,004
2025-12-17	636.00	637.80	632.60	635.00	635.00	488,238
2025-12-16	634.20	638.00	628.80	636.60	636.60	439,729
2025-12-15	630.00	638.00	630.00	634.40	634.40	470,521
2025-12-12	628.60	638.40	625.60	629.00	629.00	453,126
2025-12-11	615.00	629.60	611.40	625.80	625.80	525,152
2025-12-10	635.80	636.40	628.40	628.40	628.40	424,353
2025-12-09	629.00	637.40	627.40	637.40	637.40	336,277
2025-12-08	620.60	630.00	614.80	630.00	630.00	769,349
2025-12-05	621.80	632.60	621.40	622.40	622.40	457,572
2025-12-04	631.20	635.00	621.80	621.80	621.80	538,593
2025-12-03	641.20	641.80	629.60	633.40	633.40	421,324
2025-12-02	646.40	646.40	637.60	641.20	641.20	388,980
2025-12-01	645.00	653.40	641.60	653.40	653.40	307,518
2025-11-28	652.00	655.80	645.00	645.20	645.20	349,744
2025-11-27	639.40	657.20	639.40	650.00	650.00	488,832
2025-11-26	640.60	644.00	632.40	640.00	640.00	479,402
2025-11-25	618.60	638.80	616.80	638.80	638.80	866,732
2025-11-24	636.40	638.00	629.80	638.00	638.00	1,557,942
2025-11-21	618.60	633.40	617.20	632.00	632.00	668,498
2025-11-20	631.20	631.40	622.80	624.80	624.80	526,491
2025-11-19	616.80	634.60	616.40	629.20	629.20	597,092
2025-11-18	616.40	624.20	615.40	617.20	617.20	618,496
2025-11-17	633.80	635.60	622.60	622.60	622.60	453,357
2025-11-14	638.80	639.00	630.00	633.80	633.80	404,171
2025-11-13	650.80	653.20	641.80	641.80	641.80	389,803
2025-11-12	651.60	654.20	645.80	650.60	650.60	354,275
2025-11-11	647.80	652.20	646.40	650.80	650.80	413,958
2025-11-10	645.20	647.60	640.00	646.40	646.40	444,301
2025-11-07	630.00	634.00	620.40	634.00	634.00	531,102
2025-11-06	630.00	630.60	622.00	627.20	627.20	673,919
2025-11-05	628.40	634.00	623.40	631.40	631.40	639,188
2025-11-04	636.00	640.00	627.40	630.40	630.40	603,690
2025-11-03	634.40	649.00	633.80	641.80	641.80	542,360
2025-10-31	649.40	649.40	635.20	635.20	635.20	414,829

← NewerPage 4 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.