Evolution AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	63.70	63.77	62.22	62.92	62.92	-2.74%	43,026
Feb 10, 2026	64.76	65.17	64.56	64.69	64.69	1.95%	77,352
Feb 9, 2026	62.91	63.71	62.67	63.45	63.45	2.01%	70,948
Feb 6, 2026	60.98	62.20	60.87	62.20	62.20	2.86%	180,620
Feb 5, 2026	61.54	62.09	60.02	60.47	60.47	-6.52%	119,490
Feb 4, 2026	64.94	65.38	64.62	64.69	64.69	2.53%	72,726
Feb 3, 2026	63.17	63.63	62.83	63.10	63.10	-0.31%	84,090
Feb 2, 2026	63.55	63.89	63.22	63.29	63.29	-2.35%	92,859
Jan 30, 2026	65.94	65.97	64.76	64.81	64.81	-2.56%	41,408
Jan 29, 2026	66.38	66.73	65.93	66.51	66.51	-0.15%	78,715
Jan 28, 2026	66.35	66.81	66.24	66.61	66.61	-0.12%	42,629
Jan 27, 2026	66.66	67.00	66.49	66.69	66.69	1.08%	64,753
Jan 26, 2026	66.04	66.26	65.93	65.98	65.98	0.18%	61,911
Jan 23, 2026	65.60	65.99	65.07	65.86	65.86	0.70%	44,040
Jan 22, 2026	64.86	65.44	64.86	65.40	65.40	1.41%	70,395
Jan 21, 2026	64.82	64.82	64.01	64.49	64.49	-0.31%	71,356
Jan 20, 2026	64.31	65.09	64.09	64.69	64.69	-0.52%	79,400
Jan 16, 2026	64.96	65.12	64.42	65.03	65.03	-0.25%	46,798
Jan 15, 2026	64.61	65.63	64.37	65.19	65.19	1.86%	72,606
Jan 14, 2026	64.78	65.23	63.84	64.00	64.00	-3.35%	112,701
Jan 13, 2026	67.56	67.68	66.20	66.22	66.22	-2.20%	64,561
Jan 12, 2026	67.71	67.84	67.10	67.71	67.71	0.39%	63,235
Jan 9, 2026	67.46	67.63	66.75	67.45	67.45	0.96%	33,712
Jan 8, 2026	66.04	66.88	65.80	66.81	66.81	-1.01%	70,240
Jan 7, 2026	67.66	67.80	67.01	67.49	67.49	-0.38%	37,344
Jan 6, 2026	67.62	67.80	67.38	67.75	67.75	-	39,493
Jan 5, 2026	67.80	67.92	66.60	67.75	67.75	-0.03%	212,103
Jan 2, 2026	69.02	69.10	67.50	67.77	67.77	-0.24%	51,356
Dec 31, 2025	67.90	69.20	67.78	67.93	67.93	-0.60%	52,070
Dec 30, 2025	68.75	68.75	67.25	68.34	68.34	0.31%	53,832
Dec 29, 2025	68.49	68.49	67.99	68.13	68.13	0.49%	72,290
Dec 26, 2025	67.40	68.00	67.40	67.80	67.80	0.18%	43,742
Dec 24, 2025	68.00	68.00	67.01	67.68	67.68	-0.12%	25,820
Dec 23, 2025	67.76	67.99	67.50	67.76	67.76	0.83%	36,818
Dec 22, 2025	67.07	67.71	67.00	67.20	67.20	0.09%	67,030
Dec 19, 2025	66.99	67.48	66.90	67.14	67.14	0.06%	62,544
Dec 18, 2025	66.77	67.47	66.53	67.10	67.10	-1.43%	74,177
Dec 17, 2025	68.02	68.53	67.92	68.07	68.07	-0.41%	48,650
Dec 16, 2025	68.28	68.73	68.06	68.35	68.35	0.37%	52,639
Dec 15, 2025	68.11	68.50	67.87	68.10	68.10	0.35%	67,674
Dec 12, 2025	67.85	68.25	67.46	67.86	67.86	0.15%	48,595
Dec 11, 2025	67.54	68.04	66.91	67.76	67.76	-0.21%	61,692
Dec 10, 2025	67.96	68.11	67.49	67.90	67.90	0.04%	65,569
Dec 9, 2025	67.26	68.16	67.22	67.87	67.87	1.12%	103,745
Dec 8, 2025	66.33	67.14	66.09	67.12	67.12	1.79%	85,182
Dec 5, 2025	66.07	66.42	65.84	65.94	65.94	-	231,130
Dec 4, 2025	67.05	67.12	65.83	65.94	65.94	-2.30%	65,838
Dec 3, 2025	66.97	67.75	66.91	67.49	67.49	-0.75%	65,155
Dec 2, 2025	67.88	68.26	67.73	68.00	68.00	-1.43%	59,721
Dec 1, 2025	68.10	69.35	68.10	68.99	68.99	0.98%	90,300