Evolution AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 971.00 | 979.60 | 964.60 | 974.80 | 929.75 | 514,659 |
| 2024-11-11 | 984.80 | 987.40 | 972.80 | 977.80 | 932.61 | 316,965 |
| 2024-11-08 | 994.60 | 995.20 | 974.20 | 977.20 | 932.04 | 491,589 |
| 2024-11-07 | 983.60 | 997.00 | 980.20 | 994.20 | 948.25 | 425,084 |
| 2024-11-06 | 998.80 | 1,018.50 | 983.80 | 983.80 | 938.33 | 489,000 |
| 2024-11-05 | 1,002.50 | 1,003.00 | 995.00 | 995.00 | 949.02 | 413,633 |
| 2024-11-04 | 1,004.50 | 1,008.50 | 997.60 | 1,000.00 | 953.79 | 405,953 |
| 2024-11-01 | 1,008.00 | 1,012.00 | 1,000.00 | 1,000.50 | 954.26 | 188,593 |
| 2024-10-31 | 1,002.00 | 1,012.50 | 995.60 | 1,005.00 | 958.55 | 689,693 |
| 2024-10-30 | 1,008.00 | 1,014.00 | 998.40 | 1,006.00 | 959.51 | 834,596 |
| 2024-10-29 | 1,039.00 | 1,041.00 | 1,008.50 | 1,010.50 | 963.80 | 563,680 |
| 2024-10-28 | 1,049.00 | 1,051.50 | 1,037.50 | 1,041.50 | 993.37 | 504,810 |
| 2024-10-25 | 1,080.00 | 1,088.50 | 1,044.50 | 1,044.50 | 996.23 | 1,054,337 |
| 2024-10-24 | 1,017.50 | 1,096.25 | 1,002.00 | 1,095.50 | 1,044.87 | 2,791,416 |
| 2024-10-23 | 938.60 | 954.40 | 938.40 | 953.20 | 909.15 | 554,851 |
| 2024-10-22 | 946.80 | 948.00 | 936.40 | 946.40 | 902.66 | 487,126 |
| 2024-10-21 | 958.60 | 971.20 | 942.40 | 946.00 | 902.28 | 619,165 |
| 2024-10-18 | 950.80 | 970.40 | 945.00 | 957.80 | 913.54 | 752,179 |
| 2024-10-17 | 963.00 | 967.40 | 938.00 | 948.60 | 904.76 | 811,505 |
| 2024-10-16 | 938.20 | 963.20 | 938.20 | 960.00 | 915.63 | 849,980 |
| 2024-10-15 | 948.20 | 957.20 | 940.20 | 940.20 | 896.75 | 746,104 |
| 2024-10-14 | 967.00 | 968.40 | 938.40 | 946.80 | 903.04 | 998,645 |
| 2024-10-11 | 965.60 | 976.20 | 962.80 | 972.00 | 927.08 | 642,608 |
| 2024-10-10 | 963.40 | 965.20 | 948.40 | 965.00 | 920.40 | 608,040 |
| 2024-10-09 | 976.60 | 979.60 | 954.00 | 963.40 | 918.88 | 821,113 |
| 2024-10-08 | 981.00 | 988.00 | 974.40 | 980.60 | 935.28 | 574,582 |
| 2024-10-07 | 1,002.00 | 1,003.00 | 978.00 | 990.00 | 944.25 | 544,311 |
| 2024-10-04 | 990.20 | 1,002.50 | 989.80 | 995.80 | 949.78 | 386,819 |
| 2024-10-03 | 991.00 | 995.80 | 980.80 | 987.80 | 942.15 | 468,114 |
| 2024-10-02 | 997.00 | 1,001.50 | 982.40 | 991.00 | 945.20 | 689,099 |
| 2024-10-01 | 1,005.00 | 1,008.50 | 993.20 | 997.00 | 950.92 | 467,305 |
| 2024-09-30 | 1,017.00 | 1,033.00 | 998.00 | 998.00 | 951.88 | 452,942 |
| 2024-09-27 | 1,008.50 | 1,021.00 | 1,006.50 | 1,018.50 | 971.43 | 387,888 |
| 2024-09-26 | 1,009.50 | 1,023.50 | 1,007.50 | 1,008.50 | 961.89 | 565,542 |
| 2024-09-25 | 992.80 | 1,008.00 | 987.40 | 1,001.00 | 954.74 | 597,978 |
| 2024-09-24 | 1,004.00 | 1,009.50 | 985.40 | 993.60 | 947.68 | 611,567 |
| 2024-09-23 | 1,000.50 | 1,009.50 | 998.00 | 998.00 | 951.88 | 320,289 |
| 2024-09-20 | 1,010.00 | 1,014.50 | 996.40 | 1,000.50 | 954.26 | 1,031,473 |
| 2024-09-19 | 1,010.00 | 1,021.00 | 1,006.50 | 1,010.00 | 963.32 | 564,201 |
| 2024-09-18 | 1,006.00 | 1,006.50 | 997.40 | 999.80 | 953.60 | 382,801 |
| 2024-09-17 | 1,001.00 | 1,009.50 | 1,000.00 | 1,004.50 | 958.08 | 414,973 |
| 2024-09-16 | 1,009.00 | 1,016.00 | 1,000.50 | 1,001.00 | 954.74 | 268,313 |
| 2024-09-13 | 1,012.00 | 1,018.00 | 1,008.50 | 1,010.50 | 963.80 | 195,329 |
| 2024-09-12 | 1,018.50 | 1,023.50 | 1,006.00 | 1,008.00 | 961.42 | 445,796 |
| 2024-09-11 | 1,000.00 | 1,020.00 | 999.80 | 1,005.50 | 959.03 | 323,623 |
| 2024-09-10 | 1,008.00 | 1,013.00 | 992.80 | 1,001.50 | 955.22 | 506,701 |
| 2024-09-09 | 1,004.00 | 1,016.50 | 1,001.00 | 1,009.50 | 962.85 | 234,170 |
| 2024-09-06 | 1,012.00 | 1,014.50 | 993.80 | 993.80 | 947.87 | 471,523 |
| 2024-09-05 | 1,016.50 | 1,021.50 | 1,007.50 | 1,015.00 | 968.09 | 293,849 |
| 2024-09-04 | 1,020.00 | 1,025.50 | 1,009.50 | 1,016.50 | 969.52 | 807,523 |
| 2024-09-03 | 1,056.50 | 1,062.50 | 1,040.00 | 1,040.00 | 991.94 | 325,686 |
| 2024-09-02 | 1,064.00 | 1,066.00 | 1,045.50 | 1,056.50 | 1,007.67 | 209,203 |
| 2024-08-30 | 1,066.00 | 1,069.50 | 1,062.00 | 1,066.50 | 1,017.21 | 616,592 |
| 2024-08-29 | 1,055.50 | 1,069.00 | 1,055.00 | 1,067.00 | 1,017.69 | 287,099 |
| 2024-08-28 | 1,066.50 | 1,073.50 | 1,055.00 | 1,055.50 | 1,006.72 | 336,297 |
| 2024-08-27 | 1,070.50 | 1,074.50 | 1,059.00 | 1,065.50 | 1,016.26 | 371,843 |
| 2024-08-26 | 1,059.50 | 1,073.00 | 1,059.50 | 1,068.00 | 1,018.64 | 306,026 |
| 2024-08-23 | 1,057.50 | 1,069.00 | 1,055.50 | 1,062.00 | 1,012.92 | 356,171 |
| 2024-08-22 | 1,048.00 | 1,063.50 | 1,046.50 | 1,062.00 | 1,012.92 | 357,634 |
| 2024-08-21 | 1,040.00 | 1,053.50 | 1,040.00 | 1,049.00 | 1,000.52 | 328,785 |
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.