Evolution AB (publ) (LON:0RQ6)
London · Delayed Price · Currency is GBP · Price in SEK 663.85
-59.64 (-8.24%)
At close: Oct 23, 2025
Evolution AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 660.00 | 672.00 | 659.40 | 669.90 | 669.90 | 0.91% | 75,345 |
| 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 | 737.75 | -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 |
| 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 |