Skip to main content
logo
Evolution AB (publ) (LON:0RQ6)
London flag London · Delayed Price · Currency is GBP · Price in SEK
624.05
+2.69 (0.43%)
At close: Dec 23, 2025

Evolution AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 2025623.30626.60620.60624.05624.050.43%16,162
Dec 22, 2025625.40625.80617.80621.37621.37-0.42%29,019
Dec 19, 2025623.30628.20621.40623.99623.990.59%13,665
Dec 18, 2025618.00625.20613.80620.33620.33-2.37%53,087
Dec 17, 2025636.10637.00633.00635.42635.420.22%27,942
Dec 16, 2025633.80638.00628.80634.04634.040.06%42,798
Dec 15, 2025629.90637.80630.00633.65633.650.39%65,438
Dec 12, 2025629.10638.00625.40631.21631.211.30%48,801
Dec 11, 2025614.90629.40611.80623.13623.13-1.65%73,332
Dec 10, 2025634.60636.20628.40633.57633.570.28%27,797
Dec 9, 2025629.50637.40628.00631.78631.781.76%39,479
Dec 8, 2025620.70629.00615.60620.84620.84-0.71%106,765
Dec 5, 2025622.50632.40621.70625.26625.26-0.61%14,478
Dec 4, 2025631.10635.00621.80629.09629.09-0.85%14,352
Dec 3, 2025641.20641.80629.40634.47634.46-1.26%15,819
Dec 2, 2025645.70646.40638.20642.58642.58-0.58%23,338
Dec 1, 2025645.10653.40641.60646.30646.30-0.37%242,909
Nov 28, 2025652.30653.80645.20648.71648.71-0.36%30,247
Nov 27, 2025639.10657.00638.80651.03651.031.70%8,654
Nov 26, 2025640.80644.00632.60640.16640.161.61%39,969
Nov 25, 2025618.80638.60616.80629.99629.99-0.51%598,575
Nov 24, 2025635.00638.01630.00633.19633.190.43%63,133
Nov 21, 2025618.40633.40617.00630.50630.500.91%11,899
Nov 20, 2025631.10631.40623.00624.84624.84-0.68%26,051
Nov 19, 2025616.80634.80616.60629.15629.151.21%68,588
Nov 18, 2025616.20624.00615.40621.65621.65-0.90%58,294
Nov 17, 2025634.20635.60622.60627.30627.30-0.86%13,103
Nov 14, 2025638.70639.20630.20632.77632.77-2.45%11,652
Nov 13, 2025651.00651.20642.20648.67648.67-0.35%381,619
Nov 12, 2025651.60654.00645.80650.94650.940.31%13,219
Nov 11, 2025647.70652.20646.60648.93648.931.13%12,276
Nov 10, 2025646.10647.40639.60641.66641.661.21%12,444
Nov 7, 2025629.10634.20620.60634.00634.001.08%55,746
Nov 6, 2025628.90630.40621.80627.20627.20-0.11%78,742
Nov 5, 2025627.00633.80623.60627.89627.89-0.80%38,097
Nov 4, 2025636.70638.80627.40632.93632.93-1.91%84,516
Nov 3, 2025632.60648.70634.00645.25645.251.00%113,546
Oct 31, 2025645.90649.20635.20638.84638.84-1.69%16,773
Oct 30, 2025650.60651.80647.60649.80649.80-0.32%16,218
Oct 29, 2025656.40657.80649.40651.91651.91-1.83%32,894
Oct 28, 2025672.00672.80656.80664.06664.06-1.57%29,779
Oct 27, 2025673.20678.60671.00674.62674.620.98%75,112
Oct 24, 2025661.10672.00659.40668.05668.050.63%79,586
Oct 23, 2025637.50677.20636.20663.85663.85-8.24%196,254
Oct 22, 2025727.70730.00717.20723.49723.49-0.13%46,653
Oct 21, 2025710.70740.00709.20724.42724.420.58%60,164
Oct 20, 2025729.60732.20715.20720.24720.240.03%46,042
Oct 17, 2025715.00727.40714.20720.01720.01-0.16%37,770
Oct 16, 2025720.80728.40717.20721.13721.13-0.16%14,289
Oct 15, 2025725.90725.60719.00722.29722.290.40%15,642