Evolution AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	643.60	663.40	641.40	657.20	657.20	1,298,319
2025-05-09	665.00	665.60	657.20	663.00	632.36	845,332
2025-05-08	659.20	666.20	654.60	663.60	632.93	1,085,020
2025-05-07	665.20	667.40	650.20	651.00	620.91	1,255,061
2025-05-06	682.00	684.00	667.40	669.00	638.08	914,994
2025-05-05	688.20	688.40	681.40	683.20	651.63	930,300
2025-05-02	674.20	683.80	659.00	682.60	651.05	2,606,916
2025-04-30	720.00	730.00	670.20	674.20	643.04	3,724,632
2025-04-29	831.20	844.40	821.00	835.60	796.98	546,637
2025-04-28	825.60	836.00	824.00	824.60	786.49	318,445
2025-04-25	825.00	829.60	822.00	825.40	787.25	547,760
2025-04-24	820.60	822.20	812.00	816.20	778.48	433,152
2025-04-23	826.80	838.00	820.80	820.80	782.87	641,977
2025-04-22	822.60	822.60	807.00	819.60	781.72	570,487
2025-04-17	822.00	826.40	817.60	822.60	784.58	332,412
2025-04-16	800.60	824.80	796.00	824.80	786.68	765,005
2025-04-15	797.00	805.60	794.60	801.40	764.36	497,442
2025-04-14	798.60	799.60	789.80	795.20	758.45	519,215
2025-04-11	795.00	797.40	774.20	790.20	753.68	688,511
2025-04-10	777.00	788.60	770.00	782.00	745.86	979,639
2025-04-09	740.00	752.00	727.80	746.60	712.10	935,047
2025-04-08	730.20	760.80	725.00	758.20	723.16	962,603
2025-04-07	704.00	757.40	688.60	725.80	692.26	1,781,501
2025-04-04	740.60	746.80	722.00	731.00	697.22	1,104,027
2025-04-03	733.20	757.80	730.40	740.20	705.99	811,026
2025-04-02	744.80	748.20	732.80	742.80	708.47	535,508
2025-04-01	741.00	746.40	715.20	745.40	710.95	1,061,696
2025-03-31	748.40	751.40	739.20	746.00	711.52	690,814
2025-03-28	767.80	769.60	751.20	751.20	716.48	838,152
2025-03-27	775.00	777.00	767.60	772.00	736.32	459,083
2025-03-26	803.00	804.40	778.00	778.00	742.05	545,031
2025-03-25	802.00	805.00	790.60	801.40	764.36	608,911
2025-03-24	792.00	802.80	782.80	801.40	764.36	723,588
2025-03-21	791.00	800.40	782.30	787.80	751.39	2,003,385
2025-03-20	795.40	804.00	792.20	796.80	759.98	757,123
2025-03-19	798.00	806.00	794.20	799.40	762.46	678,542
2025-03-18	801.40	807.60	794.00	799.40	762.46	681,592
2025-03-17	799.20	800.00	794.00	797.00	760.17	605,195
2025-03-14	793.60	800.00	792.00	796.40	759.60	626,485
2025-03-13	795.00	800.00	787.00	793.60	756.92	639,835
2025-03-12	783.20	806.20	782.40	800.60	763.60	694,523
2025-03-11	807.20	808.00	779.60	781.20	745.10	1,199,042
2025-03-10	800.00	815.00	795.20	808.80	771.42	741,739
2025-03-07	805.00	809.80	797.20	802.00	764.94	901,411
2025-03-06	818.20	821.40	801.80	808.60	771.23	914,078
2025-03-05	823.60	833.80	815.40	817.00	779.24	740,688
2025-03-04	821.00	827.20	814.60	814.60	776.95	842,631
2025-03-03	823.80	837.40	823.40	829.80	791.45	794,991
2025-02-28	816.60	826.00	811.80	823.00	784.97	1,034,266
2025-02-27	829.00	834.00	818.00	823.40	785.35	510,761
2025-02-26	825.60	839.00	824.00	831.20	792.79	769,410
2025-02-25	811.20	830.80	810.60	824.60	786.49	595,643
2025-02-24	823.00	826.00	809.80	815.80	778.10	734,190
2025-02-21	834.40	836.20	820.80	822.60	784.58	788,913
2025-02-20	830.00	837.40	827.00	833.80	795.27	600,671
2025-02-19	832.00	845.40	822.00	827.40	789.16	748,968
2025-02-18	850.80	863.00	840.80	843.40	804.42	562,923
2025-02-17	837.20	849.40	835.00	848.80	809.57	703,765
2025-02-14	842.80	855.40	840.00	841.20	802.32	683,258
2025-02-13	815.00	844.20	814.00	841.40	802.52	1,102,145

← NewerPage 7 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.