Evolution AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	866.00	877.60	865.60	874.60	874.60	367,961
2025-08-06	868.80	869.00	863.40	866.00	866.00	319,311
2025-08-05	863.60	868.60	861.80	865.20	865.20	312,171
2025-08-04	871.20	871.40	857.20	859.00	859.00	260,695
2025-08-01	865.00	870.40	857.00	863.00	863.00	591,860
2025-07-31	879.60	882.80	870.60	872.40	872.40	542,229
2025-07-30	873.80	881.40	871.80	879.60	879.60	560,763
2025-07-29	875.20	885.80	865.00	877.40	877.40	450,162
2025-07-28	886.00	886.20	869.40	875.00	875.00	734,821
2025-07-25	856.20	871.40	855.20	871.40	871.40	576,769
2025-07-24	855.00	861.40	848.80	855.80	855.80	849,674
2025-07-23	844.40	849.20	843.40	847.00	847.00	691,809
2025-07-22	833.40	842.00	828.80	838.60	838.60	469,701
2025-07-21	843.60	844.80	830.00	832.20	832.20	870,282
2025-07-18	835.80	845.00	830.40	840.00	840.00	1,389,551
2025-07-17	809.80	833.60	802.80	831.20	831.20	1,589,086
2025-07-16	770.00	779.20	768.80	768.80	768.80	590,901
2025-07-15	771.00	775.80	770.20	772.00	772.00	433,130
2025-07-14	765.00	767.80	760.20	766.00	766.00	506,237
2025-07-11	770.00	778.40	768.40	768.60	768.60	470,612
2025-07-10	769.40	772.80	759.20	771.00	771.00	561,532
2025-07-09	759.40	770.80	756.80	766.40	766.40	422,320
2025-07-08	751.60	757.20	748.00	757.20	757.20	503,376
2025-07-07	759.40	761.00	750.00	751.60	751.60	362,455
2025-07-04	767.40	767.40	757.00	757.20	757.20	354,202
2025-07-03	779.00	779.00	763.40	763.40	763.40	463,187
2025-07-02	770.00	775.60	759.60	771.60	771.60	552,206
2025-07-01	754.40	766.20	751.20	762.80	762.80	545,589
2025-06-30	750.00	756.60	748.20	751.60	751.60	1,001,166
2025-06-27	736.00	747.00	733.80	745.40	745.40	573,320
2025-06-26	726.60	733.80	724.20	725.80	725.80	436,964
2025-06-25	721.80	726.60	712.40	724.20	724.20	722,771
2025-06-24	712.40	723.00	710.20	716.00	716.00	551,137
2025-06-23	700.20	707.60	691.80	698.40	698.40	750,488
2025-06-19	703.40	709.40	698.00	698.40	698.40	1,525,145
2025-06-18	720.00	724.00	705.20	711.40	711.40	576,292
2025-06-17	726.00	735.60	713.60	715.40	715.40	899,127
2025-06-16	692.00	732.80	689.60	726.00	726.00	1,478,989
2025-06-13	667.00	676.00	665.60	669.00	669.00	559,841
2025-06-12	669.40	676.80	666.80	676.80	676.80	632,081
2025-06-11	665.00	680.40	662.40	675.00	675.00	912,099
2025-06-10	657.60	663.60	655.20	662.20	662.20	481,816
2025-06-09	651.80	661.80	651.40	654.80	654.80	467,562
2025-06-05	652.80	657.00	648.20	651.80	651.80	593,687
2025-06-04	647.20	653.60	647.20	652.80	652.80	646,374
2025-06-03	647.00	651.00	643.20	645.40	645.40	642,925
2025-06-02	650.20	652.60	644.60	647.00	647.00	1,018,234
2025-05-30	652.60	661.80	650.60	658.00	658.00	1,799,743
2025-05-28	660.00	660.00	649.80	652.60	652.60	313,352
2025-05-27	648.60	658.60	647.00	657.80	657.80	571,798
2025-05-26	650.00	650.80	646.80	648.60	648.60	384,192
2025-05-23	649.60	654.60	639.40	642.40	642.40	721,287
2025-05-22	657.00	660.20	645.60	647.80	647.80	639,791
2025-05-21	658.80	661.40	650.20	661.40	661.40	627,373
2025-05-20	657.20	662.20	653.40	662.20	662.20	609,693
2025-05-19	658.20	658.40	647.20	653.80	653.80	900,732
2025-05-16	673.40	674.00	660.00	660.00	660.00	742,635
2025-05-15	670.80	675.80	666.80	669.80	669.80	637,067
2025-05-14	658.00	672.80	656.60	670.80	670.80	999,696
2025-05-13	656.60	665.40	650.40	656.20	656.20	944,473

← NewerPage 6 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.