Evolution AB (publ) (LON:0RQ6)
London · Delayed Price · Currency is GBP · Price in SEK 550.07
-9.96 (-1.78%)
At close: Mar 27, 2026
LON:0RQ6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 556.10 | 558.60 | 546.60 | 550.07 | 550.07 | -1.78% | 63,653 |
| Mar 26, 2026 | 560.00 | 565.20 | 557.40 | 560.03 | 560.03 | -3.08% | 38,172 |
| Mar 25, 2026 | 582.30 | 588.20 | 567.80 | 577.85 | 577.85 | -1.46% | 882,473 |
| Mar 24, 2026 | 590.70 | 593.00 | 577.60 | 586.40 | 586.40 | 1.14% | 121,959 |
| Mar 23, 2026 | 566.10 | 595.00 | 562.00 | 579.77 | 579.77 | -0.59% | 337,067 |
| Mar 20, 2026 | 581.90 | 587.80 | 577.00 | 583.23 | 583.23 | 1.00% | 1,001,853 |
| Mar 19, 2026 | 578.00 | 591.00 | 574.40 | 577.48 | 577.48 | -1.28% | 534,133 |
| Mar 18, 2026 | 586.60 | 592.00 | 557.20 | 584.99 | 584.99 | -1.03% | 167,929 |
| Mar 17, 2026 | 589.30 | 595.60 | 587.60 | 591.10 | 591.10 | -0.20% | 113,707 |
| Mar 16, 2026 | 597.70 | 600.20 | 584.60 | 592.31 | 592.31 | -0.45% | 730,748 |
| Mar 13, 2026 | 593.60 | 601.80 | 590.40 | 595.01 | 595.01 | -0.87% | 70,760 |
| Mar 12, 2026 | 579.40 | 611.80 | 577.80 | 600.23 | 600.23 | 4.55% | 63,227 |
| Mar 11, 2026 | 574.50 | 578.60 | 570.00 | 574.12 | 574.12 | -0.29% | 41,657 |
| Mar 10, 2026 | 578.20 | 580.00 | 571.00 | 575.80 | 575.80 | 1.48% | 525,705 |
| Mar 9, 2026 | 561.20 | 571.20 | 560.40 | 567.42 | 567.42 | 0.19% | 236,216 |
| Mar 6, 2026 | 564.90 | 570.80 | 561.20 | 566.33 | 566.33 | 1.42% | 135,101 |
| Mar 5, 2026 | 550.90 | 562.00 | 550.60 | 558.40 | 558.40 | 1.16% | 890,957 |
| Mar 4, 2026 | 552.20 | 556.40 | 546.20 | 552.00 | 552.00 | 1.65% | 23,109 |
| Mar 3, 2026 | 539.80 | 549.80 | 538.60 | 543.05 | 543.05 | -0.64% | 152,281 |
| Mar 2, 2026 | 534.30 | 551.40 | 531.00 | 546.53 | 546.53 | -0.62% | 145,622 |
| Feb 27, 2026 | 552.00 | 555.80 | 540.00 | 549.94 | 549.94 | 0.99% | 155,692 |
| Feb 26, 2026 | 540.50 | 558.60 | 538.90 | 544.56 | 544.56 | 1.11% | 16,938 |
| Feb 25, 2026 | 529.00 | 547.20 | 527.00 | 538.60 | 538.60 | 2.40% | 197,998 |
| Feb 24, 2026 | 518.90 | 529.00 | 517.20 | 526.00 | 526.00 | 1.98% | 86,248 |
| Feb 23, 2026 | 530.60 | 532.00 | 515.80 | 515.80 | 515.80 | -4.05% | 220,534 |
| Feb 20, 2026 | 542.10 | 544.60 | 530.00 | 537.58 | 537.58 | -0.70% | 166,278 |
| Feb 19, 2026 | 534.90 | 544.60 | 534.40 | 541.35 | 541.35 | 2.65% | 14,461 |
| Feb 18, 2026 | 525.90 | 537.80 | 524.20 | 527.40 | 527.40 | 0.75% | 359,227 |
| Feb 17, 2026 | 520.40 | 530.00 | 517.00 | 523.46 | 523.46 | -0.07% | 12,534 |
| Feb 16, 2026 | 525.50 | 530.00 | 521.20 | 523.83 | 523.83 | -0.98% | 214,856 |
| Feb 13, 2026 | 529.00 | 534.60 | 522.40 | 529.02 | 529.02 | -3.11% | 124,607 |
| Feb 12, 2026 | 551.50 | 553.80 | 536.20 | 546.01 | 546.01 | -2.36% | 219,749 |
| Feb 11, 2026 | 577.20 | 576.20 | 557.50 | 559.21 | 559.21 | -2.76% | 183,968 |
| Feb 10, 2026 | 566.30 | 579.40 | 566.00 | 575.09 | 575.09 | 2.11% | 1,732,183 |
| Feb 9, 2026 | 560.40 | 565.00 | 545.60 | 563.20 | 563.20 | 3.19% | 179,102 |
| Feb 6, 2026 | 545.60 | 559.60 | 535.60 | 545.78 | 545.78 | -4.10% | 1,213,169 |
| Feb 5, 2026 | 567.10 | 583.40 | 545.20 | 569.13 | 569.13 | -1.79% | 704,326 |
| Feb 4, 2026 | 564.10 | 588.80 | 564.20 | 579.50 | 579.50 | 2.22% | 321,934 |
| Feb 3, 2026 | 570.00 | 570.60 | 563.40 | 566.93 | 566.93 | -0.36% | 702,249 |
| Feb 2, 2026 | 576.60 | 577.40 | 564.20 | 569.00 | 569.00 | -2.69% | 489,418 |
| Jan 30, 2026 | 585.60 | 586.20 | 578.20 | 584.70 | 584.70 | -0.33% | 596,886 |
| Jan 29, 2026 | 584.00 | 592.70 | 583.40 | 586.61 | 586.61 | - | 210,838 |
| Jan 28, 2026 | 588.10 | 592.00 | 583.60 | 586.58 | 586.58 | -0.81% | 17,505 |
| Jan 27, 2026 | 590.70 | 594.00 | 587.80 | 591.36 | 591.36 | 0.25% | 37,850 |
| Jan 26, 2026 | 591.50 | 594.00 | 587.80 | 589.90 | 589.90 | -0.32% | 18,128 |
| Jan 23, 2026 | 588.30 | 595.60 | 587.00 | 591.80 | 591.80 | 0.61% | 45,122 |
| Jan 22, 2026 | 594.80 | 596.20 | 585.20 | 588.23 | 588.23 | 0.08% | 34,605 |
| Jan 21, 2026 | 588.10 | 595.20 | 583.80 | 587.76 | 587.76 | -0.46% | 32,974 |
| Jan 20, 2026 | 589.10 | 597.80 | 586.20 | 590.49 | 590.49 | 0.17% | 33,838 |
| Jan 19, 2026 | 595.00 | 594.80 | 587.00 | 589.48 | 589.48 | -1.49% | 23,900 |