Evolution AB (publ) (EVVTY)
OTCMKTS
· Delayed Price · Currency is USD
91.05
+0.99 (1.10%)
Oct 18, 2024, 3:53 PM EDT
Evolution AB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 18, 2024 | 91.23 | 91.24 | 90.66 | 90.98 | 90.98 | 1.19% | 48,279 |
Oct 17, 2024 | 91.64 | 91.68 | 89.12 | 89.91 | 89.91 | -1.54% | 254,935 |
Oct 16, 2024 | 91.37 | 91.92 | 91.20 | 91.32 | 91.32 | 1.41% | 304,400 |
Oct 15, 2024 | 91.91 | 92.14 | 90.00 | 90.05 | 90.05 | -1.19% | 428,407 |
Oct 14, 2024 | 91.42 | 91.72 | 90.11 | 91.13 | 91.13 | -2.58% | 89,100 |
Oct 11, 2024 | 92.87 | 94.20 | 92.75 | 93.54 | 93.54 | 0.73% | 161,100 |
Oct 10, 2024 | 92.56 | 92.92 | 92.16 | 92.86 | 92.86 | 0.21% | 91,100 |
Oct 9, 2024 | 92.11 | 93.01 | 91.74 | 92.67 | 92.67 | -2.21% | 88,228 |
Oct 8, 2024 | 95.28 | 95.33 | 94.13 | 94.76 | 94.76 | -0.74% | 40,127 |
Oct 7, 2024 | 95.82 | 95.94 | 95.05 | 95.47 | 95.47 | -0.95% | 34,637 |
Oct 4, 2024 | 96.36 | 96.40 | 95.60 | 96.39 | 96.39 | 0.64% | 27,941 |
Oct 3, 2024 | 96.44 | 96.68 | 95.61 | 95.78 | 95.78 | -0.98% | 22,416 |
Oct 2, 2024 | 95.84 | 96.77 | 95.61 | 96.73 | 96.73 | -0.63% | 34,148 |
Oct 1, 2024 | 98.29 | 98.41 | 96.47 | 97.34 | 97.34 | -1.06% | 26,900 |
Sep 30, 2024 | 98.91 | 98.97 | 97.83 | 98.38 | 98.38 | -2.04% | 30,207 |
Sep 27, 2024 | 101.16 | 101.24 | 100.31 | 100.43 | 100.43 | 0.63% | 19,700 |
Sep 26, 2024 | 100.72 | 100.72 | 99.61 | 99.80 | 99.80 | 1.54% | 40,800 |
Sep 25, 2024 | 99.03 | 99.30 | 98.00 | 98.29 | 98.29 | -0.10% | 14,800 |
Sep 24, 2024 | 98.00 | 98.48 | 97.16 | 98.39 | 98.39 | 0.46% | 21,900 |
Sep 23, 2024 | 98.42 | 98.74 | 97.68 | 97.94 | 97.94 | -0.56% | 20,000 |
Sep 20, 2024 | 98.45 | 98.65 | 97.38 | 98.49 | 98.49 | -0.77% | 16,224 |
Sep 19, 2024 | 99.58 | 99.67 | 98.72 | 99.25 | 99.25 | 1.52% | 21,800 |
Sep 18, 2024 | 98.41 | 99.73 | 97.59 | 97.76 | 97.76 | -0.54% | 17,400 |
Sep 17, 2024 | 98.68 | 98.88 | 98.05 | 98.29 | 98.29 | -0.21% | 30,938 |
Sep 16, 2024 | 98.85 | 99.12 | 97.88 | 98.50 | 98.50 | -0.24% | 28,115 |
Sep 13, 2024 | 98.90 | 99.40 | 98.59 | 98.74 | 98.74 | 0.57% | 25,644 |
Sep 12, 2024 | 97.32 | 98.42 | 97.17 | 98.18 | 98.18 | 0.34% | 33,110 |
Sep 11, 2024 | 97.64 | 98.24 | 96.55 | 97.85 | 97.85 | 0.97% | 24,638 |
Sep 10, 2024 | 96.11 | 96.96 | 95.46 | 96.91 | 96.91 | -0.74% | 52,005 |
Sep 9, 2024 | 97.10 | 97.95 | 96.91 | 97.63 | 97.63 | 1.06% | 37,937 |
Sep 6, 2024 | 98.41 | 98.62 | 96.26 | 96.61 | 96.61 | -2.22% | 29,600 |
Sep 5, 2024 | 98.68 | 99.29 | 98.43 | 98.80 | 98.80 | 0.04% | 27,600 |
Sep 4, 2024 | 98.10 | 98.96 | 97.96 | 98.76 | 98.76 | -1.45% | 87,826 |
Sep 3, 2024 | 102.08 | 102.28 | 100.00 | 100.21 | 100.21 | -3.46% | 70,027 |
Aug 30, 2024 | 103.96 | 104.36 | 103.22 | 103.80 | 103.80 | -0.20% | 14,900 |
Aug 29, 2024 | 103.92 | 104.67 | 103.61 | 104.01 | 104.01 | 0.71% | 15,000 |
Aug 28, 2024 | 104.35 | 104.44 | 102.98 | 103.28 | 103.28 | -1.76% | 23,300 |
Aug 27, 2024 | 104.21 | 105.16 | 103.86 | 105.13 | 105.13 | 0.52% | 18,100 |
Aug 26, 2024 | 104.78 | 104.94 | 104.16 | 104.59 | 104.59 | 0.14% | 13,705 |
Aug 23, 2024 | 103.26 | 104.97 | 103.10 | 104.44 | 104.44 | 1.20% | 20,000 |
Aug 22, 2024 | 103.87 | 103.87 | 103.06 | 103.20 | 103.20 | 0.07% | 17,600 |
Aug 21, 2024 | 102.67 | 103.28 | 102.35 | 103.13 | 103.13 | 1.03% | 14,049 |
Aug 20, 2024 | 101.38 | 102.33 | 101.38 | 102.08 | 102.08 | 0.93% | 19,300 |
Aug 19, 2024 | 99.70 | 101.15 | 99.62 | 101.14 | 101.14 | 1.95% | 33,500 |
Aug 16, 2024 | 98.57 | 99.29 | 98.23 | 99.21 | 99.21 | 1.59% | 23,004 |
Aug 15, 2024 | 97.62 | 98.25 | 97.30 | 97.66 | 97.66 | 1.18% | 28,200 |
Aug 14, 2024 | 97.43 | 97.62 | 96.20 | 96.52 | 96.52 | 0.08% | 29,642 |
Aug 13, 2024 | 95.17 | 96.57 | 95.04 | 96.44 | 96.44 | 1.68% | 27,706 |
Aug 12, 2024 | 95.15 | 95.21 | 94.29 | 94.85 | 94.85 | -1.36% | 36,520 |
Aug 9, 2024 | 96.01 | 96.32 | 95.28 | 96.16 | 96.16 | 1.36% | 48,519 |
Aug 8, 2024 | 94.68 | 94.87 | 93.96 | 94.87 | 94.87 | 3.13% | 40,512 |
Aug 7, 2024 | 93.43 | 93.96 | 91.85 | 91.99 | 91.99 | 0.11% | 47,705 |
Aug 6, 2024 | 91.08 | 92.47 | 90.67 | 91.89 | 91.89 | -1.72% | 85,001 |
Aug 5, 2024 | 92.40 | 94.20 | 92.33 | 93.50 | 93.50 | -1.72% | 66,402 |
Aug 2, 2024 | 94.48 | 95.40 | 94.00 | 95.14 | 95.14 | -0.73% | 49,100 |
Aug 1, 2024 | 97.48 | 97.76 | 95.53 | 95.84 | 95.84 | -0.95% | 54,812 |
Jul 31, 2024 | 96.96 | 97.53 | 96.48 | 96.76 | 96.76 | 1.25% | 32,444 |
Jul 30, 2024 | 95.19 | 95.71 | 95.05 | 95.57 | 95.57 | 1.29% | 39,200 |
Jul 29, 2024 | 94.24 | 94.71 | 94.09 | 94.35 | 94.35 | -1.44% | 77,123 |
Jul 26, 2024 | 94.93 | 95.89 | 94.82 | 95.73 | 95.73 | 1.89% | 42,700 |
Jul 25, 2024 | 93.22 | 94.63 | 93.07 | 93.95 | 93.95 | -0.16% | 68,713 |
Jul 24, 2024 | 94.89 | 95.29 | 93.99 | 94.10 | 94.10 | -0.52% | 92,636 |
Jul 23, 2024 | 94.50 | 95.11 | 94.38 | 94.59 | 94.59 | -0.43% | 77,100 |
Jul 22, 2024 | 97.05 | 97.56 | 94.20 | 95.00 | 95.00 | -4.90% | 134,563 |
Jul 19, 2024 | 99.19 | 100.75 | 99.00 | 99.90 | 99.90 | -8.52% | 93,121 |
Jul 18, 2024 | 110.50 | 111.02 | 109.03 | 109.21 | 109.21 | -0.93% | 19,479 |
Jul 17, 2024 | 109.77 | 110.74 | 109.77 | 110.24 | 110.24 | -0.24% | 23,521 |
Jul 16, 2024 | 109.30 | 111.10 | 109.19 | 110.51 | 110.51 | 0.67% | 14,814 |
Jul 15, 2024 | 110.79 | 110.79 | 109.21 | 109.77 | 109.77 | -1.17% | 20,477 |
Jul 12, 2024 | 109.67 | 111.15 | 108.65 | 111.07 | 111.07 | 1.44% | 18,402 |
Jul 11, 2024 | 108.47 | 110.00 | 108.42 | 109.49 | 109.49 | 0.74% | 44,968 |
Jul 10, 2024 | 108.64 | 108.69 | 107.07 | 108.69 | 108.69 | 2.23% | 44,965 |
Jul 9, 2024 | 106.75 | 106.86 | 104.62 | 106.32 | 106.32 | 1.64% | 63,366 |
Jul 8, 2024 | 105.71 | 105.92 | 104.53 | 104.60 | 104.60 | -1.97% | 294,299 |
Jul 5, 2024 | 107.96 | 107.96 | 105.78 | 106.70 | 106.70 | 0.85% | 255,731 |
Jul 3, 2024 | 104.78 | 106.19 | 104.78 | 105.80 | 105.80 | 1.46% | 454,334 |
Jul 2, 2024 | 103.70 | 104.42 | 101.56 | 104.28 | 104.28 | -0.03% | 877,760 |
Jul 1, 2024 | 104.73 | 105.04 | 103.67 | 104.31 | 104.31 | 0.02% | 688,925 |
Jun 28, 2024 | 104.59 | 104.59 | 102.04 | 104.29 | 104.29 | -1.03% | 359,692 |
Jun 27, 2024 | 102.32 | 105.45 | 102.32 | 105.38 | 105.38 | 1.46% | 733,531 |
Jun 26, 2024 | 103.52 | 104.48 | 103.51 | 103.86 | 103.86 | -1.68% | 131,792 |
Jun 25, 2024 | 103.89 | 105.78 | 103.53 | 105.63 | 105.63 | 1.83% | 278,524 |
Jun 24, 2024 | 105.30 | 106.36 | 103.68 | 103.73 | 103.73 | 1.58% | 446,808 |
Jun 21, 2024 | 102.32 | 105.35 | 101.73 | 102.12 | 102.12 | -0.63% | 38,281 |
Jun 20, 2024 | 103.81 | 104.10 | 102.57 | 102.77 | 102.77 | 0.26% | 30,935 |
Jun 18, 2024 | 102.81 | 102.81 | 101.63 | 102.50 | 102.50 | -0.10% | 38,053 |
Jun 17, 2024 | 99.11 | 102.60 | 99.11 | 102.60 | 102.60 | 2.09% | 47,969 |
Jun 14, 2024 | 100.62 | 100.95 | 99.55 | 100.50 | 100.50 | -1.53% | 36,883 |
Jun 13, 2024 | 102.97 | 103.08 | 101.77 | 102.06 | 102.06 | -3.82% | 42,017 |
Jun 12, 2024 | 106.46 | 108.33 | 106.00 | 106.11 | 106.11 | -0.54% | 31,163 |
Jun 11, 2024 | 105.93 | 106.77 | 105.48 | 106.69 | 106.69 | 0.14% | 29,978 |
Jun 10, 2024 | 105.16 | 106.57 | 105.00 | 106.54 | 106.54 | -0.63% | 24,555 |
Jun 7, 2024 | 108.04 | 108.06 | 107.01 | 107.22 | 107.22 | -2.31% | 26,630 |
Jun 6, 2024 | 111.06 | 111.06 | 109.07 | 109.76 | 109.76 | 0.30% | 22,691 |
Jun 5, 2024 | 109.48 | 109.61 | 108.60 | 109.43 | 109.43 | 1.07% | 14,789 |
Jun 4, 2024 | 108.18 | 108.75 | 107.58 | 108.27 | 108.27 | 0.05% | 20,706 |
Jun 3, 2024 | 108.37 | 108.88 | 107.60 | 108.22 | 108.22 | 0.35% | 28,303 |
May 31, 2024 | 106.59 | 107.84 | 106.19 | 107.84 | 107.84 | 2.83% | 19,942 |
May 30, 2024 | 105.15 | 105.39 | 104.47 | 104.87 | 104.87 | -0.37% | 25,489 |
May 29, 2024 | 105.33 | 106.50 | 105.01 | 105.26 | 105.26 | -2.78% | 35,520 |