Evolution AB (publ) (LON:0RQ6)
London · Delayed Price · Currency is GBP · Price in SEK 831.00
+1.20 (0.14%)
At close: Sep 2, 2026
LON:0RQ6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 828.60 | 837.00 | 824.00 | 828.10 | 828.10 | -0.20% | 14,456 |
| 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 |
| Jul 17, 2026 | 668.90 | 699.80 | 652.20 | 686.86 | 686.86 | -0.31% | 1,538,695 |
| Jul 16, 2026 | 702.10 | 702.20 | 685.50 | 689.00 | 689.00 | -0.96% | 241,920 |
| Jul 15, 2026 | 692.30 | 706.20 | 680.60 | 695.70 | 695.70 | 0.68% | 814,747 |
| Jul 14, 2026 | 693.50 | 695.40 | 682.60 | 691.01 | 691.01 | -0.31% | 165,815 |
| Jul 13, 2026 | 683.40 | 699.40 | 682.90 | 693.13 | 693.13 | 1.44% | 359,217 |
| Jul 10, 2026 | 681.00 | 688.10 | 678.40 | 683.32 | 683.32 | 0.71% | 949,386 |
| Jul 9, 2026 | 667.00 | 683.20 | 667.60 | 678.47 | 678.47 | 1.88% | 1,220,140 |
| Jul 8, 2026 | 671.30 | 672.40 | 660.20 | 665.93 | 665.93 | -0.52% | 68,149 |
| Jul 7, 2026 | 662.70 | 677.00 | 664.40 | 669.39 | 669.39 | 1.23% | 22,031 |
| Jul 6, 2026 | 667.40 | 669.00 | 654.80 | 661.22 | 661.22 | -1.23% | 118,010 |
| Jul 3, 2026 | 681.00 | 682.20 | 664.00 | 669.48 | 669.48 | -1.36% | 15,082 |
| Jul 2, 2026 | 674.00 | 690.00 | 671.40 | 678.70 | 678.70 | 2.58% | 18,553 |
| Jul 1, 2026 | 670.50 | 672.80 | 651.20 | 661.60 | 661.60 | -0.54% | 31,291 |
| Jun 30, 2026 | 676.90 | 681.40 | 663.80 | 665.20 | 665.20 | -1.83% | 44,865 |
| Jun 29, 2026 | 661.50 | 684.50 | 661.00 | 677.61 | 677.61 | 4.89% | 345,680 |
| Jun 26, 2026 | 658.60 | 659.20 | 632.00 | 646.00 | 646.00 | -3.60% | 44,287 |
| Jun 25, 2026 | 676.90 | 677.20 | 664.80 | 670.10 | 670.10 | -0.79% | 377,463 |