Evolution AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	85.47	85.68	84.41	84.75	-	0.15%	5,288
Apr 23, 2025	86.69	86.85	84.23	84.62	84.62	-1.76%	55,522
Apr 22, 2025	85.59	86.74	85.36	86.14	86.14	0.90%	49,976
Apr 21, 2025	85.94	86.40	84.45	85.37	85.37	-0.66%	48,723
Apr 17, 2025	87.58	87.58	83.22	85.94	85.94	2.48%	29,573
Apr 16, 2025	83.80	84.43	83.32	83.86	83.86	3.16%	45,571
Apr 15, 2025	81.69	81.98	80.83	81.29	81.29	-0.43%	27,462
Apr 14, 2025	81.76	82.51	80.64	81.64	81.64	-0.32%	101,477
Apr 11, 2025	80.04	82.04	79.55	81.90	81.90	3.51%	96,255
Apr 10, 2025	79.38	79.84	78.04	79.12	79.12	-0.50%	131,161
Apr 9, 2025	74.26	79.52	73.85	79.52	79.52	7.17%	357,431
Apr 8, 2025	75.27	75.97	73.25	74.20	74.20	2.68%	91,383
Apr 7, 2025	71.20	75.33	70.61	72.26	72.26	0.17%	101,570
Apr 4, 2025	73.64	73.92	71.78	72.14	72.14	-4.06%	93,686
Apr 3, 2025	76.34	76.46	75.05	75.19	75.19	0.49%	48,219
Apr 2, 2025	73.85	75.00	73.80	74.82	74.82	0.73%	41,614
Apr 1, 2025	74.02	74.65	73.57	74.28	74.28	-0.34%	72,501
Mar 31, 2025	74.53	74.68	73.92	74.53	74.53	-0.49%	77,873
Mar 28, 2025	76.55	76.66	74.79	74.90	74.90	-2.83%	98,165
Mar 27, 2025	76.60	77.22	76.49	77.08	77.08	0.17%	103,181
Mar 26, 2025	78.23	78.38	76.70	76.95	76.95	-3.67%	97,471
Mar 25, 2025	80.44	80.72	79.37	79.88	79.88	0.63%	31,206
Mar 24, 2025	77.97	79.38	77.78	79.38	79.38	2.08%	28,542
Mar 21, 2025	77.91	78.08	77.36	77.76	77.76	-1.06%	25,698
Mar 20, 2025	77.77	78.82	77.66	78.59	78.59	-0.77%	27,874
Mar 19, 2025	78.83	79.31	78.46	79.20	79.20	-0.41%	24,791
Mar 18, 2025	79.72	79.72	78.67	79.53	79.53	0.08%	23,056
Mar 17, 2025	78.66	79.55	78.56	79.47	79.47	0.84%	49,397
Mar 14, 2025	78.28	78.81	78.13	78.81	78.81	1.57%	44,607
Mar 13, 2025	78.02	78.33	77.40	77.59	77.59	-2.30%	31,998
Mar 12, 2025	79.46	79.69	78.79	79.42	79.42	1.79%	68,459
Mar 11, 2025	78.69	78.92	77.54	78.02	78.02	-2.22%	74,016
Mar 10, 2025	80.25	80.50	79.24	79.79	79.79	-0.62%	127,876
Mar 7, 2025	79.40	80.42	79.27	80.29	80.29	1.76%	32,167
Mar 6, 2025	79.71	80.02	78.85	78.90	78.90	-1.92%	53,177
Mar 5, 2025	80.15	80.56	79.48	80.45	80.45	2.84%	34,133
Mar 4, 2025	77.99	79.00	77.09	78.22	78.22	-0.22%	76,444
Mar 3, 2025	78.39	78.91	77.62	78.39	78.39	2.56%	42,620
Feb 28, 2025	76.49	76.94	75.84	76.43	76.43	0.49%	46,847
Feb 27, 2025	76.94	76.94	76.06	76.06	76.06	-2.10%	46,201
Feb 26, 2025	78.02	78.28	77.40	77.69	77.69	0.30%	283,550
Feb 25, 2025	78.07	78.31	77.33	77.46	77.46	1.53%	239,239
Feb 24, 2025	76.50	76.68	75.98	76.29	76.29	-0.55%	477,514
Feb 21, 2025	77.70	77.70	76.71	76.71	76.71	-2.38%	57,498
Feb 20, 2025	77.88	78.58	77.73	78.58	78.58	1.76%	31,496
Feb 19, 2025	76.85	77.37	76.62	77.22	77.22	-1.91%	79,835
Feb 18, 2025	79.14	79.32	78.50	78.72	78.72	0.08%	60,884
Feb 14, 2025	79.14	79.14	77.78	78.66	78.66	0.61%	38,588
Feb 13, 2025	77.54	78.20	77.34	78.18	78.18	4.78%	72,707
Feb 12, 2025	73.73	74.73	73.61	74.61	74.61	1.17%	48,524