Evolution AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 16, 2025	56.42	59.24	56.42	58.52	58.52	4.28%	59
Dec 15, 2025	59.78	59.78	59.78	56.12	56.12	-3.41%	20
Dec 12, 2025	56.40	59.22	56.40	58.10	58.10	2.47%	109
Dec 11, 2025	57.00	57.00	56.20	56.70	56.70	-0.94%	50
Dec 10, 2025	59.74	59.74	59.00	57.24	57.24	0.60%	40
Dec 9, 2025	56.90	56.90	56.90	56.90	56.90	-0.56%	-
Dec 8, 2025	57.84	58.08	56.00	57.22	57.22	2.66%	68
Dec 5, 2025	58.66	58.66	57.80	55.74	55.74	-0.25%	120
Dec 4, 2025	55.88	55.88	55.88	55.88	55.88	-1.38%	-
Dec 3, 2025	56.82	59.66	56.58	56.66	56.66	-0.56%	354
Dec 2, 2025	56.98	56.98	56.98	56.98	56.98	-1.42%	-
Dec 1, 2025	57.84	61.50	57.84	57.80	57.80	0.03%	195
Nov 28, 2025	59.00	60.42	57.56	57.78	57.78	-3.12%	135
Nov 27, 2025	59.64	59.64	59.64	59.64	59.64	1.15%	-
Nov 26, 2025	58.96	58.96	58.96	58.96	58.96	2.50%	-
Nov 25, 2025	57.52	57.52	57.52	57.52	57.52	-0.14%	-
Nov 24, 2025	59.06	59.06	59.06	57.60	57.60	0.91%	230
Nov 21, 2025	57.08	57.08	57.08	57.08	57.08	-0.52%	-
Nov 20, 2025	57.18	58.00	57.18	57.38	57.38	-0.03%	46
Nov 19, 2025	56.48	56.48	56.48	57.40	57.40	1.06%	53
Nov 18, 2025	56.80	56.80	56.80	56.80	56.80	-1.22%	-
Nov 17, 2025	58.74	58.74	58.74	57.50	57.50	-1.20%	15
Nov 14, 2025	58.80	58.80	58.80	58.20	58.20	-1.02%	11
Nov 13, 2025	58.80	58.80	58.80	58.80	58.80	-1.41%	-
Nov 12, 2025	59.64	59.64	59.64	59.64	59.64	0.44%	-
Nov 11, 2025	60.00	60.84	60.00	59.38	59.38	1.57%	35
Nov 10, 2025	57.00	57.00	57.00	58.46	58.46	1.70%	27
Nov 7, 2025	58.70	58.70	58.70	57.48	57.48	0.95%	7
Nov 6, 2025	56.94	56.94	56.94	56.94	56.94	-0.73%	-