Evolution AB (publ) (LON:0RQ6)
London · Delayed Price · Currency is GBP · Price in SEK 630.50
+5.65 (0.90%)
At close: Nov 21, 2025
Evolution AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 618.40 | 633.40 | 617.00 | 630.50 | 630.50 | 0.91% | 11,899 |
| Nov 20, 2025 | 631.10 | 631.40 | 623.00 | 624.84 | 624.84 | -0.68% | 26,051 |
| Nov 19, 2025 | 616.80 | 634.80 | 616.60 | 629.15 | 629.15 | 1.21% | 68,588 |
| Nov 18, 2025 | 616.20 | 624.00 | 615.40 | 621.65 | 621.65 | -0.90% | 58,294 |
| Nov 17, 2025 | 634.20 | 635.60 | 622.60 | 627.30 | 627.30 | -0.86% | 13,103 |
| Nov 14, 2025 | 638.70 | 639.20 | 630.20 | 632.77 | 632.77 | -2.45% | 11,652 |
| Nov 13, 2025 | 651.00 | 651.20 | 642.20 | 648.67 | 648.67 | -0.35% | 381,619 |
| Nov 12, 2025 | 651.60 | 654.00 | 645.80 | 650.94 | 650.94 | 0.31% | 13,219 |
| Nov 11, 2025 | 647.70 | 652.20 | 646.60 | 648.93 | 648.93 | 1.13% | 12,276 |
| Nov 10, 2025 | 646.10 | 647.40 | 639.60 | 641.66 | 641.66 | 1.21% | 12,444 |
| Nov 7, 2025 | 629.10 | 634.20 | 620.60 | 634.00 | 634.00 | 1.08% | 55,746 |
| Nov 6, 2025 | 628.90 | 630.40 | 621.80 | 627.20 | 627.20 | -0.11% | 78,742 |
| Nov 5, 2025 | 627.00 | 633.80 | 623.60 | 627.89 | 627.89 | -0.80% | 38,097 |
| Nov 4, 2025 | 636.70 | 638.80 | 627.40 | 632.93 | 632.93 | -1.91% | 84,516 |
| Nov 3, 2025 | 632.60 | 648.70 | 634.00 | 645.25 | 645.25 | 1.00% | 113,546 |
| Oct 31, 2025 | 645.90 | 649.20 | 635.20 | 638.84 | 638.84 | -1.69% | 16,773 |
| Oct 30, 2025 | 650.60 | 651.80 | 647.60 | 649.80 | 649.80 | -0.32% | 16,218 |
| Oct 29, 2025 | 656.40 | 657.80 | 649.40 | 651.91 | 651.91 | -1.83% | 32,894 |
| Oct 28, 2025 | 672.00 | 672.80 | 656.80 | 664.06 | 664.06 | -1.57% | 29,779 |
| Oct 27, 2025 | 673.20 | 678.60 | 671.00 | 674.62 | 674.62 | 0.98% | 75,112 |
| Oct 24, 2025 | 661.10 | 672.00 | 659.40 | 668.05 | 668.05 | 0.63% | 79,586 |
| Oct 23, 2025 | 637.50 | 677.20 | 636.20 | 663.85 | 663.85 | -8.24% | 196,254 |
| Oct 22, 2025 | 727.70 | 730.00 | 717.20 | 723.49 | 723.49 | -0.13% | 46,653 |
| Oct 21, 2025 | 710.70 | 740.00 | 709.20 | 724.42 | 724.42 | 0.58% | 60,164 |
| Oct 20, 2025 | 729.60 | 732.20 | 715.20 | 720.24 | 720.24 | 0.03% | 46,042 |
| Oct 17, 2025 | 715.00 | 727.40 | 714.20 | 720.01 | 720.01 | -0.16% | 37,770 |
| Oct 16, 2025 | 720.80 | 728.40 | 717.20 | 721.13 | 721.13 | -0.16% | 14,289 |
| Oct 15, 2025 | 725.90 | 725.60 | 719.00 | 722.29 | 722.29 | 0.40% | 15,642 |
| Oct 14, 2025 | 722.60 | 723.40 | 713.40 | 719.39 | 719.39 | -0.21% | 18,555 |
| Oct 13, 2025 | 715.80 | 724.40 | 711.20 | 720.93 | 720.93 | -0.28% | 22,888 |
| Oct 10, 2025 | 718.10 | 730.20 | 713.40 | 722.94 | 722.94 | -2.30% | 28,821 |
| Oct 9, 2025 | 736.40 | 746.00 | 735.80 | 739.97 | 739.97 | 1.53% | 32,728 |
| Oct 8, 2025 | 731.20 | 732.20 | 723.80 | 728.80 | 728.80 | -1.21% | 23,599 |
| Oct 7, 2025 | 748.90 | 748.60 | 729.60 | 737.75 | 737.74 | -1.40% | 31,205 |
| Oct 6, 2025 | 751.30 | 753.40 | 744.80 | 748.20 | 748.20 | -0.44% | 28,985 |
| Oct 3, 2025 | 735.50 | 755.00 | 733.00 | 751.50 | 751.50 | 0.16% | 36,240 |
| Oct 2, 2025 | 765.10 | 771.60 | 722.00 | 750.31 | 750.31 | -2.49% | 72,713 |
| Oct 1, 2025 | 766.70 | 771.30 | 763.20 | 769.47 | 769.47 | -2.92% | 98,748 |
| Sep 30, 2025 | 800.00 | 799.80 | 772.00 | 792.60 | 792.60 | -0.73% | 182,428 |
| Sep 29, 2025 | 803.20 | 804.40 | 794.20 | 798.43 | 798.43 | -0.88% | 42,548 |
| Sep 26, 2025 | 814.50 | 817.40 | 797.20 | 805.52 | 805.52 | -0.61% | 15,537 |
| Sep 25, 2025 | 817.00 | 820.60 | 802.60 | 810.44 | 810.44 | -1.08% | 27,713 |
| Sep 24, 2025 | 826.60 | 827.00 | 816.60 | 819.32 | 819.32 | -1.13% | 121,028 |
| Sep 23, 2025 | 820.90 | 830.80 | 818.60 | 828.72 | 828.72 | 0.36% | 26,947 |
| Sep 22, 2025 | 820.50 | 831.60 | 819.80 | 825.76 | 825.76 | 0.49% | 9,447 |
| Sep 19, 2025 | 809.80 | 824.80 | 802.60 | 821.77 | 821.77 | 1.38% | 439,226 |
| Sep 18, 2025 | 803.60 | 816.00 | 803.60 | 810.60 | 810.60 | -0.98% | 13,563 |
| Sep 17, 2025 | 826.20 | 827.80 | 800.20 | 818.66 | 818.66 | -1.57% | 773,633 |
| 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 |