Evolution AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 801.00 | 803.60 | 797.00 | 800.00 | 800.00 | 398,789 |
| 2026-10-15 | 800.00 | 804.80 | 795.00 | 796.80 | 796.80 | 416,609 |
| 2026-10-14 | 798.00 | 805.00 | 795.00 | 795.00 | 795.00 | 378,994 |
| 2026-10-13 | 799.00 | 805.80 | 794.40 | 800.00 | 800.00 | 319,409 |
| 2026-10-12 | 803.80 | 808.00 | 789.00 | 792.80 | 792.80 | 582,547 |
| 2026-10-09 | 802.20 | 818.00 | 800.00 | 811.20 | 811.20 | 349,340 |
| 2026-10-08 | 805.00 | 815.60 | 803.00 | 809.00 | 809.00 | 331,834 |
| 2026-10-07 | 815.80 | 822.00 | 804.40 | 806.40 | 806.40 | 286,768 |
| 2026-10-06 | 815.60 | 828.60 | 813.40 | 815.20 | 815.20 | 295,271 |
| 2026-10-05 | 815.00 | 821.80 | 804.40 | 814.60 | 814.60 | 367,823 |
| 2026-10-02 | 802.40 | 807.00 | 796.20 | 802.40 | 802.40 | 347,142 |
| 2026-10-01 | 782.60 | 809.00 | 782.20 | 791.80 | 791.80 | 436,989 |
| 2026-09-30 | 793.60 | 793.60 | 771.00 | 781.60 | 781.60 | 532,956 |
| 2026-09-29 | 791.00 | 808.60 | 786.80 | 789.60 | 789.60 | 556,548 |
| 2026-09-28 | 787.60 | 807.20 | 778.80 | 795.60 | 795.60 | 871,573 |
| 2026-09-25 | 835.00 | 835.00 | 813.00 | 816.00 | 816.00 | 539,311 |
| 2026-09-24 | 850.00 | 854.80 | 838.80 | 838.80 | 838.80 | 446,838 |
| 2026-09-23 | 865.20 | 869.60 | 857.40 | 857.40 | 857.40 | 373,052 |
| 2026-09-22 | 864.00 | 865.40 | 845.40 | 865.40 | 865.40 | 714,308 |
| 2026-09-21 | 857.20 | 867.00 | 847.40 | 867.00 | 867.00 | 656,905 |
| 2026-09-18 | 901.20 | 901.40 | 864.60 | 865.80 | 865.80 | 2,857,878 |
| 2026-09-17 | 903.00 | 911.00 | 896.20 | 900.00 | 900.00 | 610,370 |
| 2026-09-16 | 890.00 | 902.20 | 886.80 | 898.60 | 898.60 | 589,005 |
| 2026-09-15 | 891.60 | 895.80 | 884.00 | 890.00 | 890.00 | 497,770 |
| 2026-09-14 | 877.00 | 897.60 | 877.00 | 891.80 | 891.80 | 612,455 |
| 2026-09-11 | 865.00 | 877.00 | 863.80 | 875.20 | 875.20 | 499,351 |
| 2026-09-10 | 864.40 | 872.60 | 862.00 | 864.40 | 864.40 | 491,787 |
| 2026-09-09 | 851.00 | 865.80 | 835.40 | 859.00 | 859.00 | 660,594 |
| 2026-09-08 | 855.00 | 868.80 | 854.80 | 862.00 | 862.00 | 481,073 |
| 2026-09-07 | 841.80 | 863.40 | 840.00 | 859.60 | 859.60 | 433,872 |
| 2026-09-04 | 846.60 | 851.00 | 840.20 | 846.00 | 846.00 | 431,370 |
| 2026-09-03 | 829.40 | 853.80 | 825.80 | 845.40 | 845.40 | 644,381 |
| 2026-09-02 | 828.80 | 837.00 | 822.20 | 829.40 | 829.40 | 636,285 |
| 2026-09-01 | 832.60 | 837.40 | 825.00 | 829.80 | 829.80 | 472,982 |
| 2026-08-31 | 834.60 | 838.00 | 828.40 | 832.60 | 832.60 | 1,509,706 |
| 2026-08-28 | 833.80 | 841.80 | 827.80 | 836.80 | 836.80 | 445,333 |
| 2026-08-27 | 829.80 | 840.40 | 820.80 | 831.00 | 831.00 | 564,173 |
| 2026-08-26 | 839.00 | 839.60 | 832.60 | 832.60 | 832.60 | 506,013 |
| 2026-08-25 | 822.20 | 841.20 | 822.00 | 839.00 | 839.00 | 649,028 |
| 2026-08-24 | 820.00 | 832.20 | 820.00 | 826.80 | 826.80 | 654,973 |
| 2026-08-21 | 805.00 | 823.00 | 805.00 | 820.00 | 820.00 | 709,105 |
| 2026-08-20 | 777.40 | 814.40 | 772.60 | 805.00 | 805.00 | 808,830 |
| 2026-08-19 | 779.20 | 783.00 | 770.80 | 781.80 | 781.80 | 612,553 |
| 2026-08-18 | 787.60 | 796.20 | 781.00 | 781.00 | 781.00 | 1,019,510 |
| 2026-08-17 | 771.40 | 794.80 | 766.60 | 787.60 | 787.60 | 1,118,459 |
| 2026-08-14 | 743.60 | 759.20 | 742.60 | 752.60 | 752.60 | 566,806 |
| 2026-08-13 | 721.20 | 738.80 | 710.80 | 737.80 | 737.80 | 687,094 |
| 2026-08-12 | 736.60 | 741.20 | 732.60 | 737.20 | 737.20 | 444,775 |
| 2026-08-11 | 740.60 | 747.20 | 736.60 | 740.20 | 740.20 | 514,021 |
| 2026-08-10 | 737.40 | 742.60 | 734.80 | 741.80 | 741.80 | 472,872 |
| 2026-08-07 | 728.80 | 738.40 | 727.00 | 735.80 | 735.80 | 459,493 |
| 2026-08-06 | 737.80 | 739.60 | 723.00 | 730.20 | 730.20 | 646,456 |
| 2026-08-05 | 739.00 | 746.20 | 730.00 | 732.80 | 732.80 | 684,429 |
| 2026-08-04 | 725.00 | 745.20 | 722.40 | 742.60 | 742.60 | 702,958 |
| 2026-08-03 | 739.20 | 742.00 | 721.20 | 729.20 | 729.20 | 697,766 |
| 2026-07-31 | 734.00 | 738.60 | 723.00 | 728.20 | 728.20 | 771,830 |
| 2026-07-30 | 749.20 | 754.20 | 735.40 | 737.20 | 737.20 | 639,280 |
| 2026-07-29 | 750.00 | 754.00 | 738.60 | 751.20 | 751.20 | 585,804 |
| 2026-07-28 | 744.00 | 749.00 | 730.60 | 748.40 | 748.40 | 820,931 |
| 2026-07-27 | 718.80 | 746.40 | 706.60 | 741.60 | 741.60 | 1,556,013 |
Page 1 of 5 · 249 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.