Evolution AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 804.80 | 812.80 | 801.60 | 806.00 | 768.75 | 529,149 |
| 2025-02-11 | 807.00 | 808.60 | 792.00 | 800.20 | 763.22 | 789,704 |
| 2025-02-10 | 792.00 | 819.40 | 790.60 | 806.00 | 768.75 | 1,179,416 |
| 2025-02-07 | 820.00 | 820.00 | 787.40 | 788.80 | 752.35 | 1,770,147 |
| 2025-02-06 | 834.40 | 836.60 | 818.80 | 820.20 | 782.30 | 758,865 |
| 2025-02-05 | 843.00 | 843.00 | 827.20 | 829.40 | 791.07 | 643,476 |
| 2025-02-04 | 835.60 | 847.20 | 820.20 | 842.00 | 803.09 | 677,572 |
| 2025-02-03 | 842.80 | 849.00 | 826.60 | 835.40 | 796.79 | 775,879 |
| 2025-01-31 | 831.00 | 864.80 | 826.40 | 853.60 | 814.15 | 1,464,140 |
| 2025-01-30 | 818.80 | 836.80 | 806.00 | 824.20 | 786.11 | 2,939,997 |
| 2025-01-29 | 883.00 | 891.60 | 878.20 | 880.00 | 839.33 | 608,092 |
| 2025-01-28 | 864.20 | 888.20 | 864.20 | 883.60 | 842.77 | 470,329 |
| 2025-01-27 | 850.60 | 866.00 | 850.40 | 864.00 | 824.07 | 537,027 |
| 2025-01-24 | 840.00 | 862.80 | 839.00 | 849.00 | 809.76 | 628,307 |
| 2025-01-23 | 825.00 | 837.20 | 807.80 | 832.40 | 793.93 | 1,062,733 |
| 2025-01-22 | 842.00 | 847.40 | 836.20 | 839.40 | 800.61 | 761,655 |
| 2025-01-21 | 843.60 | 849.60 | 839.40 | 840.80 | 801.94 | 374,447 |
| 2025-01-20 | 840.20 | 847.00 | 834.20 | 843.00 | 804.04 | 576,659 |
| 2025-01-17 | 850.00 | 854.20 | 832.60 | 832.60 | 794.12 | 1,452,306 |
| 2025-01-16 | 868.00 | 874.80 | 862.00 | 874.80 | 834.37 | 531,675 |
| 2025-01-15 | 851.60 | 866.80 | 850.00 | 863.60 | 823.69 | 461,156 |
| 2025-01-14 | 847.40 | 859.00 | 846.40 | 853.60 | 814.15 | 521,881 |
| 2025-01-13 | 840.00 | 847.60 | 833.60 | 844.60 | 805.57 | 432,961 |
| 2025-01-10 | 838.00 | 845.40 | 832.20 | 842.80 | 803.85 | 541,355 |
| 2025-01-09 | 829.60 | 843.40 | 822.20 | 838.60 | 799.84 | 950,062 |
| 2025-01-08 | 871.40 | 883.40 | 844.40 | 847.00 | 807.86 | 1,011,458 |
| 2025-01-07 | 900.00 | 900.00 | 872.80 | 881.80 | 841.05 | 1,109,323 |
| 2025-01-03 | 865.00 | 878.60 | 862.80 | 875.40 | 834.94 | 575,519 |
| 2025-01-02 | 860.00 | 874.20 | 860.00 | 868.80 | 828.65 | 644,995 |
| 2024-12-30 | 853.00 | 858.40 | 845.40 | 852.80 | 813.39 | 901,026 |
| 2024-12-27 | 830.00 | 854.80 | 830.00 | 853.00 | 813.58 | 1,129,192 |
| 2024-12-23 | 875.00 | 875.00 | 797.40 | 822.40 | 784.39 | 3,404,582 |
| 2024-12-20 | 905.20 | 915.60 | 893.40 | 915.20 | 872.90 | 954,491 |
| 2024-12-19 | 907.00 | 920.00 | 907.00 | 911.20 | 869.09 | 608,562 |
| 2024-12-18 | 920.80 | 929.00 | 919.40 | 927.60 | 884.73 | 673,229 |
| 2024-12-17 | 907.20 | 923.20 | 906.20 | 923.20 | 880.54 | 567,007 |
| 2024-12-16 | 917.00 | 918.00 | 896.40 | 913.40 | 871.19 | 866,033 |
| 2024-12-13 | 932.00 | 936.00 | 916.80 | 916.80 | 874.43 | 523,920 |
| 2024-12-12 | 961.00 | 962.80 | 927.60 | 933.60 | 890.45 | 913,344 |
| 2024-12-11 | 978.00 | 980.20 | 963.20 | 966.20 | 921.55 | 365,350 |
| 2024-12-10 | 981.00 | 992.00 | 974.00 | 984.80 | 939.29 | 463,709 |
| 2024-12-09 | 971.40 | 983.60 | 971.20 | 978.20 | 932.99 | 520,240 |
| 2024-12-06 | 971.00 | 982.60 | 968.00 | 971.40 | 926.51 | 612,557 |
| 2024-12-05 | 951.00 | 981.00 | 951.00 | 957.60 | 913.35 | 673,716 |
| 2024-12-04 | 952.20 | 956.20 | 941.80 | 951.20 | 907.24 | 608,741 |
| 2024-12-03 | 955.40 | 964.40 | 947.20 | 948.20 | 904.38 | 866,870 |
| 2024-12-02 | 946.40 | 951.20 | 924.00 | 941.80 | 898.28 | 1,011,242 |
| 2024-11-29 | 975.20 | 976.00 | 944.60 | 952.00 | 908.00 | 895,245 |
| 2024-11-28 | 989.80 | 993.20 | 975.00 | 975.00 | 929.94 | 199,994 |
| 2024-11-27 | 987.20 | 991.00 | 982.20 | 986.80 | 941.20 | 295,184 |
| 2024-11-26 | 987.20 | 1,000.50 | 985.20 | 990.00 | 944.25 | 384,515 |
| 2024-11-25 | 984.40 | 995.40 | 983.80 | 992.20 | 946.35 | 1,396,382 |
| 2024-11-22 | 980.20 | 986.80 | 975.00 | 983.60 | 938.14 | 312,017 |
| 2024-11-21 | 975.00 | 982.40 | 968.80 | 977.00 | 931.85 | 256,025 |
| 2024-11-20 | 988.60 | 991.80 | 978.00 | 980.60 | 935.28 | 290,642 |
| 2024-11-19 | 993.20 | 1,001.00 | 977.00 | 984.20 | 938.72 | 392,500 |
| 2024-11-18 | 1,005.50 | 1,006.50 | 979.00 | 993.20 | 947.30 | 543,771 |
| 2024-11-15 | 997.00 | 1,015.00 | 996.20 | 1,009.00 | 962.37 | 687,791 |
| 2024-11-14 | 977.00 | 997.20 | 970.40 | 997.20 | 951.12 | 522,995 |
| 2024-11-13 | 977.60 | 988.00 | 975.60 | 977.60 | 932.42 | 441,411 |
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.