Evolution AB (publ) (LON:0RQ6)
London · Delayed Price · Currency is GBP · Price in SEK 818.81
+18.81 (2.35%)
At close: Sep 15, 2025
Evolution AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 827.60 | 839.80 | 819.60 | 831.70 | 831.70 | 1.57% | 120,262 |
| Sep 15, 2025 | 807.70 | 830.20 | 804.80 | 818.81 | 818.81 | 2.35% | 118,381 |
| Sep 12, 2025 | 798.50 | 804.60 | 791.60 | 799.99 | 799.99 | 0.28% | 350,163 |
| Sep 11, 2025 | 800.40 | 802.40 | 791.80 | 797.75 | 797.75 | 0.19% | 847,138 |
| Sep 10, 2025 | 798.70 | 802.00 | 793.60 | 796.26 | 796.26 | -1.03% | 61,814 |
| Sep 9, 2025 | 798.10 | 811.00 | 797.40 | 804.57 | 804.57 | 0.87% | 22,833 |
| Sep 8, 2025 | 802.80 | 803.00 | 793.40 | 797.64 | 797.64 | 0.20% | 5,742 |
| Sep 5, 2025 | 784.20 | 800.60 | 782.80 | 796.07 | 796.07 | 1.23% | 28,640 |
| Sep 4, 2025 | 781.30 | 789.00 | 781.00 | 786.37 | 786.37 | -0.26% | 26,540 |
| Sep 3, 2025 | 791.70 | 796.00 | 785.00 | 788.40 | 788.40 | 0.51% | 10,603 |
| Sep 2, 2025 | 803.60 | 804.80 | 772.00 | 784.39 | 784.39 | -3.89% | 56,217 |
| Sep 1, 2025 | 821.50 | 824.00 | 810.40 | 816.16 | 816.16 | -1.25% | 23,294 |
| Aug 29, 2025 | 849.80 | 850.00 | 815.80 | 826.50 | 826.50 | -3.18% | 406,461 |
| Aug 28, 2025 | 853.50 | 859.40 | 848.80 | 853.65 | 853.65 | 0.25% | 9,872 |
| Aug 27, 2025 | 850.80 | 854.20 | 847.20 | 851.56 | 851.56 | -0.56% | 105,886 |
| Aug 26, 2025 | 858.40 | 859.40 | 853.20 | 856.34 | 856.34 | -0.58% | 63,594 |
| Aug 25, 2025 | 860.20 | 864.80 | 858.60 | 861.34 | 861.34 | 1.38% | 140,048 |
| Aug 22, 2025 | 851.40 | 861.40 | 847.60 | 849.60 | 849.60 | -0.76% | 17,838 |
| Aug 21, 2025 | 857.40 | 859.60 | 852.20 | 856.11 | 856.11 | -0.14% | 7,350 |
| Aug 20, 2025 | 849.00 | 860.80 | 848.80 | 857.31 | 857.31 | 0.84% | 7,533 |
| Aug 19, 2025 | 849.00 | 853.80 | 846.80 | 850.14 | 850.14 | 1.56% | 20,820 |
| Aug 18, 2025 | 823.70 | 848.80 | 824.00 | 837.12 | 837.12 | 1.39% | 22,696 |
| Aug 15, 2025 | 829.70 | 830.00 | 823.40 | 825.65 | 825.65 | 1.32% | 15,196 |
| Aug 14, 2025 | 809.80 | 825.20 | 809.20 | 814.90 | 814.90 | 1.21% | 29,025 |
| Aug 13, 2025 | 848.00 | 848.60 | 788.00 | 805.18 | 805.18 | -8.81% | 468,536 |
| Aug 12, 2025 | 881.20 | 887.60 | 878.60 | 882.96 | 882.96 | 0.44% | 1,309,103 |
| Aug 11, 2025 | 876.90 | 880.40 | 876.60 | 879.08 | 879.08 | 0.34% | 7,833 |
| Aug 8, 2025 | 874.20 | 879.00 | 872.60 | 876.08 | 876.08 | 0.43% | 19,596 |
| Aug 7, 2025 | 866.20 | 877.80 | 865.80 | 872.30 | 872.30 | 0.74% | 22,035 |
| Aug 6, 2025 | 868.30 | 868.80 | 863.60 | 865.87 | 865.87 | -0.10% | 8,920 |
| Aug 5, 2025 | 863.70 | 868.80 | 863.00 | 866.70 | 866.70 | 0.47% | 896,348 |
| Aug 4, 2025 | 869.70 | 870.80 | 857.40 | 862.65 | 862.65 | -0.38% | 18,790 |
| Aug 1, 2025 | 867.20 | 870.20 | 857.60 | 865.98 | 865.98 | -0.88% | 45,531 |
| Jul 31, 2025 | 880.80 | 882.00 | 870.60 | 873.65 | 873.65 | -0.43% | 34,333 |
| Jul 30, 2025 | 874.20 | 881.40 | 872.60 | 877.40 | 877.40 | -0.39% | 24,406 |
| Jul 29, 2025 | 875.60 | 885.80 | 875.40 | 880.80 | 880.80 | 0.94% | 21,622 |
| Jul 28, 2025 | 885.30 | 884.20 | 870.20 | 872.57 | 872.57 | 0.76% | 11,297 |
| Jul 25, 2025 | 856.00 | 871.40 | 855.40 | 865.96 | 865.96 | 1.02% | 103,996 |
| Jul 24, 2025 | 854.10 | 861.40 | 852.20 | 857.18 | 857.18 | 1.27% | 228,616 |
| Jul 23, 2025 | 843.80 | 848.80 | 842.60 | 846.47 | 846.47 | 1.33% | 27,010 |
| Jul 22, 2025 | 833.20 | 841.70 | 829.20 | 835.34 | 835.34 | -0.29% | 20,137 |
| Jul 21, 2025 | 844.30 | 844.80 | 830.40 | 837.76 | 837.76 | -0.41% | 85,084 |
| Jul 18, 2025 | 835.60 | 844.60 | 831.40 | 841.24 | 841.24 | 1.74% | 40,664 |
| Jul 17, 2025 | 807.10 | 833.20 | 808.40 | 826.86 | 826.86 | 6.84% | 124,663 |
| Jul 16, 2025 | 769.60 | 779.00 | 768.20 | 773.93 | 773.93 | 0.14% | 27,499 |
| Jul 15, 2025 | 770.80 | 775.60 | 770.20 | 772.88 | 772.88 | 1.10% | 19,030 |
| Jul 14, 2025 | 763.80 | 767.60 | 760.20 | 764.43 | 764.43 | -0.99% | 39,388 |
| Jul 11, 2025 | 769.60 | 777.80 | 768.60 | 772.07 | 772.07 | 0.11% | 76,245 |
| Jul 10, 2025 | 768.40 | 772.60 | 759.60 | 771.22 | 771.22 | 1.02% | 174,106 |
| Jul 9, 2025 | 758.30 | 770.30 | 758.20 | 763.43 | 763.43 | 1.60% | 24,950 |