Evolution AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	651.00	651.80	647.20	649.40	649.40	478,395
2025-10-29	656.00	658.00	649.40	651.20	651.20	611,073
2025-10-28	672.20	673.40	656.40	656.80	656.80	711,422
2025-10-27	673.00	679.20	670.00	673.20	673.20	560,691
2025-10-24	660.00	673.80	659.00	673.80	673.80	962,818
2025-10-23	638.80	677.80	633.20	673.80	673.80	3,081,940
2025-10-22	728.40	730.20	717.20	725.60	725.60	673,387
2025-10-21	711.60	740.00	708.40	730.00	730.00	1,176,861
2025-10-20	729.00	732.20	714.60	718.80	718.80	430,366
2025-10-17	715.00	727.40	713.40	726.00	726.00	483,643
2025-10-16	720.40	728.40	717.00	717.80	717.80	340,128
2025-10-15	725.00	727.60	718.20	722.00	722.00	401,567
2025-10-14	722.40	725.40	713.20	720.80	720.80	572,070
2025-10-13	714.20	725.60	711.20	725.60	725.60	422,330
2025-10-10	720.00	731.00	713.20	714.20	714.20	729,074
2025-10-09	736.80	746.00	736.40	738.20	738.20	467,909
2025-10-08	731.40	732.60	723.40	728.20	728.20	543,586
2025-10-07	749.20	750.00	729.20	733.60	733.60	614,267
2025-10-06	753.40	753.80	744.60	749.20	749.20	424,328
2025-10-03	736.20	755.00	731.00	755.00	755.00	743,321
2025-10-02	765.40	771.20	720.40	755.00	755.00	1,444,539
2025-10-01	767.00	771.40	762.20	765.40	765.40	578,694
2025-09-30	800.00	800.00	770.60	773.40	773.40	640,491
2025-09-29	803.20	804.60	794.00	803.40	803.40	407,222
2025-09-26	812.60	817.80	797.20	797.20	797.20	409,070
2025-09-25	815.00	821.20	802.00	812.20	812.20	532,537
2025-09-24	825.80	826.00	816.60	820.60	820.60	245,800
2025-09-23	821.00	831.00	817.80	828.00	828.00	244,422
2025-09-22	819.20	831.60	819.20	822.80	822.80	323,642
2025-09-19	810.20	825.00	802.00	824.20	824.20	1,002,080
2025-09-18	803.60	816.60	803.60	809.60	809.60	528,834
2025-09-17	825.00	828.00	800.20	800.20	800.20	550,295
2025-09-16	830.00	839.80	819.20	820.80	820.80	407,357
2025-09-15	805.80	831.40	804.40	823.40	823.40	564,022
2025-09-12	796.40	804.60	791.20	792.00	792.00	388,845
2025-09-11	800.80	802.40	791.40	793.60	793.60	477,376
2025-09-10	797.20	802.20	793.40	800.80	800.80	398,302
2025-09-09	798.00	811.20	798.00	802.80	802.80	417,726
2025-09-08	800.80	803.40	793.40	796.80	796.80	262,209
2025-09-05	785.00	800.40	783.00	800.00	800.00	464,188
2025-09-04	781.60	789.40	780.40	783.00	783.00	274,552
2025-09-03	792.60	796.60	785.00	785.60	785.60	427,536
2025-09-02	805.00	805.80	771.80	787.00	787.00	984,303
2025-09-01	821.20	823.60	810.40	810.60	810.60	481,653
2025-08-29	850.00	850.00	815.40	820.00	820.00	1,173,976
2025-08-28	854.00	859.40	848.40	850.60	850.60	271,599
2025-08-27	852.60	854.20	846.60	853.00	853.00	325,013
2025-08-26	859.00	859.40	853.40	853.40	853.40	778,463
2025-08-25	860.00	866.00	858.20	860.40	860.40	253,676
2025-08-22	851.80	861.60	847.60	860.00	860.00	292,653
2025-08-21	859.00	861.80	851.80	855.00	855.00	280,697
2025-08-20	850.00	861.00	849.00	860.20	860.20	256,003
2025-08-19	849.60	854.00	846.80	850.20	850.20	446,592
2025-08-18	823.80	849.00	823.60	847.60	847.60	796,556
2025-08-15	829.80	830.00	823.00	823.40	823.40	462,574
2025-08-14	810.00	825.20	809.00	823.40	823.40	759,908
2025-08-13	848.00	849.60	787.00	810.00	810.00	2,785,871
2025-08-12	880.60	887.60	878.20	885.40	885.40	429,296
2025-08-11	877.00	880.60	876.40	879.60	879.60	389,131
2025-08-08	874.00	879.00	872.20	876.40	876.40	397,785

← NewerPage 5 of 21 · 1,257 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.