Evolution AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	57.54	57.54	57.42	57.42	57.42	0.28%	23
Dec 18, 2025	56.88	57.26	56.50	57.26	57.26	-2.12%	226
Dec 17, 2025	57.60	58.50	57.60	58.50	58.50	0.10%	504
Dec 16, 2025	57.66	58.44	57.50	58.44	58.44	0.03%	1,235
Dec 15, 2025	57.18	58.42	57.18	58.42	58.42	1.60%	20
Dec 12, 2025	57.74	58.50	57.50	57.50	57.50	0.59%	513
Dec 11, 2025	57.62	57.98	57.16	57.16	57.16	-1.38%	187
Dec 10, 2025	58.20	58.20	57.96	57.96	57.96	0.35%	20
Dec 9, 2025	57.38	58.00	57.38	57.76	57.76	1.09%	256
Dec 8, 2025	56.78	57.14	56.30	57.14	57.14	-0.21%	246
Dec 5, 2025	57.26	57.26	57.26	57.26	57.26	0.63%	-
Dec 4, 2025	58.06	58.06	56.48	56.90	56.90	-1.90%	326
Dec 3, 2025	58.46	58.46	58.00	58.00	58.00	-0.82%	1
Dec 2, 2025	59.66	59.66	58.48	58.48	58.48	-2.31%	14
Dec 1, 2025	58.40	59.86	58.40	59.86	59.86	1.60%	23
Nov 28, 2025	58.86	59.26	58.86	58.92	58.92	1.69%	170
Nov 27, 2025	57.94	57.94	57.94	57.94	57.94	-0.96%	-
Nov 26, 2025	57.98	58.58	57.92	58.50	58.50	1.70%	179
Nov 25, 2025	57.00	57.52	56.10	57.52	57.52	-0.90%	596
Nov 24, 2025	58.00	58.04	57.48	58.04	58.04	0.07%	232
Nov 21, 2025	56.34	58.00	56.34	58.00	58.00	3.35%	931
Nov 20, 2025	57.64	57.64	56.12	56.12	56.12	-1.92%	3
Nov 19, 2025	55.72	57.28	55.72	57.22	57.22	1.27%	102
Nov 18, 2025	56.44	56.70	56.10	56.50	56.50	-0.88%	104
Nov 17, 2025	57.20	57.34	57.00	57.00	57.00	-1.55%	140
Nov 14, 2025	58.58	58.58	57.50	57.90	57.90	-2.26%	131
Nov 13, 2025	59.82	59.82	59.24	59.24	59.24	0.41%	27
Nov 12, 2025	59.52	59.52	59.00	59.00	59.00	-0.37%	4
Nov 11, 2025	58.70	59.30	58.70	59.22	59.22	1.02%	94
Nov 10, 2025	58.86	58.86	58.28	58.62	58.62	1.63%	30
Nov 7, 2025	56.52	57.68	56.20	57.68	57.68	2.34%	352
Nov 6, 2025	57.04	57.32	56.36	56.36	56.36	-2.56%	29
Nov 5, 2025	57.42	57.84	56.78	57.84	57.84	1.23%	318
Nov 4, 2025	58.56	58.56	57.14	57.14	57.14	-2.92%	416
Nov 3, 2025	57.98	59.16	57.98	58.86	58.86	2.05%	486
Oct 31, 2025	59.68	59.68	57.64	57.68	57.68	-3.35%	722
Oct 30, 2025	59.86	59.86	59.14	59.68	59.68	-0.40%	197
Oct 29, 2025	60.02	60.10	59.56	59.92	59.92	-0.89%	178
Oct 28, 2025	60.80	61.00	60.46	60.46	60.46	-1.34%	52
Oct 27, 2025	61.48	61.92	61.28	61.28	61.28	0.20%	541
Oct 24, 2025	61.26	61.44	61.04	61.16	61.16	-1.07%	80
Oct 23, 2025	59.30	61.90	57.00	61.82	61.82	-1.12%	2,399
Oct 22, 2025	67.02	67.02	62.52	62.52	62.52	-5.59%	605
Oct 21, 2025	64.88	67.00	64.88	66.22	66.22	0.27%	81
Oct 20, 2025	66.04	66.04	66.04	66.04	66.04	2.04%	-
Oct 17, 2025	64.70	64.72	64.70	64.72	64.72	-0.89%	12
Oct 16, 2025	65.82	65.90	65.30	65.30	65.30	-0.70%	31
Oct 15, 2025	65.64	65.76	65.32	65.76	65.76	0.67%	778
Oct 14, 2025	65.52	65.52	65.02	65.32	65.32	-0.76%	68
Oct 13, 2025	65.40	65.88	64.78	65.82	65.82	2.40%	189