Evolution AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	64.46	66.35	64.05	66.35	66.35	4.57%	4,623
Feb 9, 2026	62.44	64.55	62.23	63.45	63.45	-0.12%	4,137
Feb 6, 2026	60.65	63.53	60.48	63.53	63.53	5.70%	1,358
Feb 5, 2026	63.20	63.97	60.10	60.10	60.10	-6.66%	3,912
Feb 4, 2026	66.43	66.43	64.39	64.39	64.39	3.25%	5,202
Feb 3, 2026	64.75	65.59	62.36	62.36	62.36	-5.41%	2,054
Feb 2, 2026	63.00	65.94	62.61	65.93	65.93	-1.93%	1,049
Jan 30, 2026	68.49	68.49	63.90	67.22	67.22	-1.37%	1,755
Jan 29, 2026	68.90	68.90	65.79	68.16	68.16	4.92%	3,248
Jan 28, 2026	65.61	68.85	64.75	64.96	64.96	-5.49%	543
Jan 27, 2026	65.95	69.14	65.67	68.74	68.74	0.89%	1,245
Jan 26, 2026	65.83	68.40	65.27	68.13	68.13	3.92%	3,899
Jan 23, 2026	67.22	67.90	64.85	65.56	65.56	-1.31%	4,220
Jan 22, 2026	64.15	66.62	64.15	66.43	66.43	-0.25%	1,314
Jan 21, 2026	64.14	66.60	63.08	66.60	66.60	4.73%	864
Jan 20, 2026	63.39	66.65	63.39	63.59	63.59	-1.33%	12,360
Jan 16, 2026	64.22	66.55	64.22	64.45	64.45	-2.77%	9,848
Jan 15, 2026	66.07	66.29	64.80	66.29	66.29	4.49%	1,047
Jan 14, 2026	67.34	67.34	62.99	63.44	63.44	-7.70%	4,285
Jan 13, 2026	65.97	68.73	65.78	68.73	68.73	0.89%	7,024
Jan 12, 2026	66.69	69.34	66.69	68.13	68.13	-1.33%	8,726
Jan 9, 2026	68.71	69.04	66.29	69.04	69.04	2.29%	6,255
Jan 8, 2026	67.67	67.67	65.28	67.49	67.49	-2.85%	3,195
Jan 7, 2026	69.46	69.48	66.02	69.47	69.47	1.10%	980
Jan 6, 2026	68.72	69.10	66.42	68.72	68.72	-0.40%	3,992
Jan 5, 2026	69.38	69.38	66.13	69.00	69.00	1.04%	15,164
Jan 2, 2026	71.19	71.19	66.42	68.29	68.29	-2.60%	4,939
Dec 31, 2025	68.38	70.11	67.20	70.11	70.11	3.10%	690
Dec 30, 2025	70.15	70.15	67.64	68.00	68.00	0.43%	1,956
Dec 29, 2025	69.95	70.06	67.53	67.71	67.71	0.41%	9,654
Dec 26, 2025	68.00	68.50	66.25	67.43	67.43	1.98%	7,505
Dec 24, 2025	66.42	67.75	66.12	66.12	66.12	-1.43%	1,523
Dec 23, 2025	67.02	67.86	66.93	67.08	67.08	0.93%	4,975
Dec 22, 2025	68.00	68.00	66.14	66.46	66.46	-0.86%	8,555
Dec 19, 2025	66.58	68.59	66.54	67.04	67.04	1.00%	5,450
Dec 18, 2025	66.20	68.49	66.20	66.37	66.37	-3.05%	4,141
Dec 17, 2025	68.23	69.50	67.61	68.46	68.46	0.02%	4,592
Dec 16, 2025	70.00	70.00	67.57	68.45	68.45	0.02%	7,248
Dec 15, 2025	69.52	69.55	66.73	68.43	68.43	0.15%	12,036
Dec 12, 2025	67.09	69.44	66.59	68.33	68.33	1.74%	5,735
Dec 11, 2025	68.39	69.30	66.83	67.16	67.16	-0.18%	7,823
Dec 10, 2025	67.72	69.70	66.56	67.28	67.28	0.18%	25,174
Dec 9, 2025	68.61	69.00	66.90	67.16	67.16	0.39%	7,032
Dec 8, 2025	66.03	68.00	65.75	66.90	66.90	-1.12%	148,838
Dec 5, 2025	67.43	67.82	65.36	67.66	67.66	1.67%	10,031
Dec 4, 2025	66.80	68.87	65.78	66.55	66.55	-1.41%	5,347
Dec 3, 2025	67.00	68.65	66.62	67.50	67.50	-0.52%	10,980
Dec 2, 2025	67.54	69.65	67.35	67.85	67.85	-0.38%	5,929
Dec 1, 2025	69.79	69.80	67.53	68.11	68.11	-0.28%	6,050
Nov 28, 2025	68.00	69.17	67.38	68.30	68.30	1.43%	4,951