Evolution AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	55.22	55.44	55.00	55.00	55.00	-0.43%	176
Jan 29, 2026	55.92	55.92	55.24	55.24	55.24	-0.29%	229
Jan 28, 2026	55.40	55.42	55.36	55.40	55.40	-0.82%	61
Jan 27, 2026	55.62	55.86	55.62	55.86	55.86	0.47%	130
Jan 26, 2026	55.44	55.98	55.44	55.60	55.60	-0.47%	75
Jan 23, 2026	56.10	56.12	55.58	55.86	55.86	0.29%	349
Jan 22, 2026	55.38	55.70	55.38	55.70	55.70	1.42%	103
Jan 21, 2026	55.54	55.54	54.80	54.92	54.92	-1.44%	30
Jan 20, 2026	54.68	55.72	54.68	55.72	55.72	1.72%	34
Jan 19, 2026	55.08	55.10	54.78	54.78	54.78	-2.04%	402
Jan 16, 2026	56.16	56.16	55.92	55.92	55.92	2.42%	83
Jan 15, 2026	56.06	56.06	54.44	54.60	54.60	-1.73%	107
Jan 14, 2026	55.60	55.60	54.66	55.56	55.56	-3.04%	157
Jan 13, 2026	58.22	58.22	57.30	57.30	57.30	-1.21%	22
Jan 12, 2026	58.00	58.18	57.56	58.00	58.00	0.73%	235
Jan 9, 2026	57.08	58.24	57.08	57.58	57.58	0.95%	349
Jan 8, 2026	57.20	57.20	56.18	57.04	57.04	-1.04%	473
Jan 7, 2026	58.00	58.00	56.46	57.64	57.64	-0.93%	308
Jan 6, 2026	57.74	58.28	57.74	58.18	58.18	1.86%	619
Jan 5, 2026	58.02	58.02	57.12	57.12	57.12	-1.52%	35
Jan 2, 2026	57.70	58.76	57.70	58.00	58.00	-0.21%	5
Dec 30, 2025	57.94	58.12	57.94	58.12	58.12	0.24%	35
Dec 29, 2025	57.26	58.00	57.26	57.98	57.98	0.62%	60
Dec 23, 2025	57.20	57.62	57.20	57.62	57.62	1.19%	75
Dec 22, 2025	57.40	57.40	56.94	56.94	56.94	-0.84%	118
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