Evolution AB (publ) (LON:0RQ6)
London · Delayed Price · Currency is GBP · Price in SEK 817.20
-22.60 (-2.69%)
At close: Sep 25, 2026
LON:0RQ6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 834.00 | 834.70 | 816.90 | 847.10 | 847.10 | 0.87% | 67,067 |
| Sep 24, 2026 | 851.40 | 854.60 | 838.80 | 839.80 | 839.80 | -2.35% | 15,673 |
| Sep 23, 2026 | 866.00 | 868.30 | 858.20 | 860.00 | 860.00 | -0.46% | 15,818 |
| Sep 22, 2026 | 864.40 | 865.00 | 845.50 | 864.00 | 864.00 | -0.16% | 872,638 |
| Sep 21, 2026 | 860.00 | 866.80 | 850.00 | 865.40 | 865.40 | -2.14% | 63,330 |
| Sep 18, 2026 | 901.60 | 901.60 | 865.80 | 884.31 | 884.31 | -2.54% | 259,368 |
| Sep 17, 2026 | 903.40 | 911.00 | 896.80 | 907.35 | 907.35 | 1.49% | 220,143 |
| Sep 16, 2026 | 889.80 | 902.00 | 887.99 | 893.99 | 893.99 | 0.30% | 28,778 |
| Sep 15, 2026 | 890.80 | 895.80 | 884.00 | 891.33 | 891.33 | -0.05% | 16,197 |
| Sep 14, 2026 | 877.40 | 896.91 | 876.20 | 891.79 | 891.79 | 2.59% | 88,565 |
| Sep 11, 2026 | 866.80 | 876.40 | 865.00 | 869.26 | 869.26 | 0.13% | 10,158 |
| Sep 10, 2026 | 866.20 | 872.40 | 861.80 | 868.15 | 868.15 | 2.48% | 6,302 |
| Sep 9, 2026 | 847.10 | 865.20 | 836.40 | 847.10 | 847.10 | -1.83% | 35,084 |
| Sep 8, 2026 | 853.70 | 868.00 | 852.80 | 862.88 | 862.88 | 1.10% | 14,296 |
| Sep 7, 2026 | 842.40 | 862.88 | 840.20 | 853.51 | 853.51 | 0.76% | 2,369,162 |
| Sep 4, 2026 | 845.90 | 851.00 | 840.70 | 847.10 | 847.09 | 0.34% | 11,892 |
| Sep 3, 2026 | 827.60 | 853.40 | 826.20 | 844.20 | 844.20 | 1.94% | 28,796 |
| Sep 2, 2026 | 828.10 | 837.00 | 824.00 | 828.14 | 828.14 | -0.20% | 16,219 |
| Sep 1, 2026 | 830.30 | 836.60 | 825.20 | 829.80 | 829.80 | -0.34% | 8,230 |
| Aug 31, 2026 | 832.00 | 837.60 | 829.00 | 832.60 | 832.60 | -0.34% | 93,222 |
| Aug 28, 2026 | 835.40 | 841.80 | 828.00 | 835.40 | 835.40 | 1.16% | 42,269 |
| Aug 27, 2026 | 830.50 | 840.40 | 824.40 | 825.80 | 825.80 | -1.31% | 14,705 |
| Aug 26, 2026 | 838.30 | 839.20 | 833.00 | 836.80 | 836.80 | -0.09% | 12,755 |
| Aug 25, 2026 | 826.20 | 840.40 | 824.20 | 837.54 | 837.54 | 1.30% | 29,259 |
| Aug 24, 2026 | 821.30 | 831.80 | 820.20 | 826.80 | 826.80 | 1.86% | 33,887 |
| Aug 21, 2026 | 804.90 | 822.82 | 804.80 | 811.70 | 811.70 | 0.89% | 48,769 |
| Aug 20, 2026 | 775.10 | 813.40 | 772.80 | 804.55 | 804.55 | 3.49% | 106,607 |
| Aug 19, 2026 | 780.10 | 783.20 | 771.00 | 777.44 | 777.44 | -0.46% | 24,952 |
| Aug 18, 2026 | 787.40 | 796.40 | 781.00 | 781.00 | 781.00 | -0.97% | 79,363 |
| Aug 17, 2026 | 772.30 | 794.60 | 767.80 | 788.67 | 788.67 | 4.39% | 54,373 |
| Aug 14, 2026 | 744.40 | 759.10 | 742.90 | 755.53 | 755.53 | 3.19% | 37,729 |
| Aug 13, 2026 | 720.40 | 738.40 | 710.80 | 732.20 | 732.20 | -0.45% | 39,060 |
| Aug 12, 2026 | 738.20 | 741.20 | 733.80 | 735.50 | 735.49 | -0.68% | 20,749 |
| Aug 11, 2026 | 741.30 | 746.80 | 737.60 | 740.56 | 740.56 | 0.41% | 9,532 |
| Aug 10, 2026 | 737.60 | 742.60 | 734.80 | 737.53 | 737.53 | 0.51% | 22,902 |
| Aug 7, 2026 | 728.20 | 738.40 | 728.60 | 733.81 | 733.81 | 0.79% | 10,781 |
| Aug 6, 2026 | 738.20 | 738.40 | 724.20 | 728.08 | 728.08 | -1.59% | 37,042 |
| Aug 5, 2026 | 739.00 | 746.00 | 730.00 | 739.84 | 739.84 | 0.72% | 71,896 |
| Aug 4, 2026 | 726.90 | 745.40 | 723.40 | 734.52 | 734.52 | 0.41% | 51,623 |
| Aug 3, 2026 | 741.10 | 742.60 | 721.00 | 731.51 | 731.51 | 0.45% | 16,208 |
| Jul 31, 2026 | 735.50 | 738.10 | 724.20 | 728.20 | 728.20 | -2.40% | 46,751 |
| Jul 30, 2026 | 749.10 | 754.40 | 735.50 | 746.12 | 746.12 | -0.83% | 279,021 |
| Jul 29, 2026 | 750.90 | 753.40 | 738.80 | 752.40 | 752.40 | 0.88% | 23,545 |
| Jul 28, 2026 | 743.50 | 746.80 | 731.40 | 745.80 | 745.80 | 1.88% | 97,232 |
| Jul 27, 2026 | 718.70 | 745.80 | 707.80 | 732.03 | 732.03 | 5.53% | 68,014 |
| Jul 24, 2026 | 688.40 | 700.00 | 686.80 | 693.70 | 693.70 | 0.13% | 203,249 |
| Jul 23, 2026 | 693.10 | 699.50 | 685.00 | 692.82 | 692.82 | -0.20% | 15,097 |
| Jul 22, 2026 | 687.50 | 697.80 | 680.40 | 694.21 | 694.20 | 0.46% | 7,988,250 |
| Jul 21, 2026 | 709.90 | 712.60 | 686.80 | 691.00 | 691.00 | -2.35% | 43,941 |
| Jul 20, 2026 | 690.80 | 716.60 | 689.80 | 707.63 | 707.63 | 3.02% | 384,076 |