Evolution AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	50.20	50.20	50.20	53.34	53.34	1.21%	2
Mar 2, 2026	52.70	52.70	52.70	52.70	52.70	0.08%	-
Feb 27, 2026	50.08	50.08	50.08	52.66	52.66	3.91%	40
Feb 26, 2026	51.00	51.00	51.00	50.68	50.68	-1.67%	31
Feb 25, 2026	50.70	51.88	50.70	51.54	51.54	5.33%	103
Feb 24, 2026	49.00	50.66	48.13	48.93	48.93	-0.89%	61
Feb 23, 2026	48.79	51.22	48.79	49.37	49.37	4.51%	108
Feb 20, 2026	47.24	47.24	47.24	47.24	47.24	-8.94%	45
Feb 19, 2026	51.88	51.88	51.88	51.88	51.88	3.51%	-
Feb 18, 2026	50.12	50.12	50.12	50.12	50.12	-0.99%	-
Feb 17, 2026	49.02	50.88	48.50	50.62	50.62	4.37%	225
Feb 16, 2026	50.00	50.88	50.00	48.50	48.50	-15.18%	118
Feb 13, 2026	53.14	53.14	53.14	57.18	57.18	6.40%	10
Feb 12, 2026	53.74	53.74	53.74	53.74	53.74	4.51%	-
Feb 11, 2026	55.42	55.42	53.00	51.42	51.42	-6.17%	107
Feb 10, 2026	53.32	53.32	53.32	54.80	54.80	1.56%	17
Feb 9, 2026	53.96	53.96	53.96	53.96	53.96	1.81%	-
Feb 6, 2026	51.04	51.94	50.00	53.00	53.00	10.10%	66
Feb 5, 2026	52.00	52.00	49.94	48.14	48.14	-8.89%	92
Feb 4, 2026	56.30	56.30	56.30	52.84	52.84	-3.29%	10
Feb 3, 2026	54.20	54.20	54.20	54.64	54.64	5.56%	27
Feb 2, 2026	54.56	54.56	54.56	51.76	51.76	-7.04%	26
Jan 30, 2026	56.00	56.00	56.00	55.68	55.68	1.35%	10
Jan 29, 2026	55.88	56.98	55.88	54.94	54.94	-3.92%	78
Jan 28, 2026	56.88	57.00	56.00	57.18	57.18	3.18%	244
Jan 27, 2026	54.20	57.02	54.20	55.42	55.42	3.13%	522
Jan 26, 2026	56.20	56.20	56.20	53.74	53.74	-5.39%	40
Jan 23, 2026	55.80	56.00	55.80	56.80	56.80	1.03%	75
Jan 22, 2026	54.12	54.12	54.12	56.22	56.22	1.33%	35
Jan 21, 2026	54.00	56.70	54.00	55.48	55.48	1.87%	34
Jan 20, 2026	55.20	55.20	55.20	54.46	54.46	-2.78%	5
Jan 19, 2026	56.66	56.66	55.00	56.02	56.02	2.49%	150
Jan 16, 2026	54.66	54.66	54.66	54.66	54.66	0.70%	-
Jan 15, 2026	54.28	54.28	54.28	54.28	54.28	-2.34%	-
Jan 14, 2026	56.38	57.10	56.38	55.58	55.58	-1.35%	70
Jan 13, 2026	59.24	59.24	59.24	56.34	56.34	-3.73%	150
Jan 12, 2026	59.30	59.38	59.00	58.52	58.52	3.61%	28
Jan 9, 2026	56.48	56.48	56.48	56.48	56.48	-1.26%	-
Jan 8, 2026	56.76	56.76	56.76	57.20	57.20	0.78%	35
Jan 7, 2026	58.04	58.04	58.04	56.76	56.76	-6.80%	54
Jan 6, 2026	60.68	63.00	58.50	60.90	60.90	5.36%	393
Jan 5, 2026	55.78	55.80	55.78	57.80	57.80	1.58%	70
Jan 2, 2026	58.00	58.00	58.00	56.90	56.90	-3.17%	53
Dec 30, 2025	58.76	58.76	58.76	58.76	58.76	1.00%	-
Dec 29, 2025	56.40	59.56	56.40	58.18	58.18	-0.58%	95
Dec 23, 2025	56.22	58.94	56.14	58.52	58.52	4.87%	163
Dec 22, 2025	56.14	56.14	56.14	55.80	55.80	-0.61%	12
Dec 19, 2025	61.64	61.64	57.80	56.14	56.14	0.14%	200
Dec 18, 2025	56.06	56.06	56.06	56.06	56.06	-1.68%	-
Dec 17, 2025	57.02	57.02	57.02	57.02	57.02	-2.56%	-