Evolution AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	68.12	68.42	67.80	67.90	67.90	-	57,377
Jun 4, 2025	67.59	68.19	67.47	67.90	67.90	1.39%	54,827
Jun 3, 2025	67.22	67.22	66.66	66.97	66.97	-1.34%	48,418
Jun 2, 2025	68.00	68.14	67.60	67.88	67.88	-1.02%	49,062
May 30, 2025	68.69	68.69	68.11	68.58	68.58	1.06%	53,372
May 29, 2025	68.25	68.25	67.00	67.86	67.86	0.86%	40,407
May 28, 2025	68.57	68.57	67.21	67.28	67.28	-1.64%	48,474
May 27, 2025	68.59	68.60	67.94	68.40	68.40	1.30%	94,535
May 23, 2025	67.06	67.72	67.01	67.52	67.52	0.46%	29,806
May 22, 2025	67.37	67.57	67.09	67.21	67.21	-1.78%	60,246
May 21, 2025	68.58	69.19	68.43	68.43	68.43	-0.22%	53,625
May 20, 2025	67.50	68.58	67.50	68.58	68.58	1.62%	71,542
May 19, 2025	67.38	67.65	66.26	67.49	67.49	-0.30%	64,829
May 16, 2025	69.37	69.37	67.25	67.69	67.69	-1.63%	53,083
May 15, 2025	69.65	69.99	68.51	68.81	68.81	-3.98%	45,769
May 14, 2025	71.82	72.02	71.49	71.66	68.75	2.43%	62,000
May 13, 2025	70.00	70.15	69.21	69.96	67.12	0.33%	154,380
May 12, 2025	70.43	70.83	69.18	69.73	66.90	2.14%	82,487
May 9, 2025	67.63	68.40	67.63	68.27	65.50	0.40%	55,860
May 8, 2025	67.70	68.87	67.61	68.00	65.24	0.59%	88,242
May 7, 2025	68.86	68.86	67.57	67.60	64.86	-3.17%	118,844
May 6, 2025	70.85	71.18	69.59	69.81	64.21	-1.06%	167,571
May 5, 2025	72.10	72.12	70.44	70.56	64.90	-0.34%	114,545
May 2, 2025	70.46	71.12	70.31	70.80	65.12	1.87%	216,880
May 1, 2025	72.49	72.49	69.50	69.50	63.93	-1.31%	103,490
Apr 30, 2025	71.50	72.28	69.50	70.43	64.78	-19.01%	239,157
Apr 29, 2025	87.16	87.55	86.53	86.96	79.99	1.29%	29,771
Apr 28, 2025	86.34	86.77	85.58	85.85	78.97	0.37%	25,701
Apr 25, 2025	85.00	85.60	84.77	85.53	78.67	0.28%	46,947
Apr 24, 2025	85.47	85.68	84.41	85.29	78.45	0.79%	23,477
Apr 23, 2025	86.69	86.85	84.23	84.62	77.84	-1.76%	55,522
Apr 22, 2025	85.59	86.74	85.36	86.14	79.23	0.90%	49,976
Apr 21, 2025	85.94	86.40	84.45	85.37	78.53	-0.66%	48,723
Apr 17, 2025	87.58	87.58	83.22	85.94	79.05	2.48%	29,573
Apr 16, 2025	83.80	84.43	83.32	83.86	77.14	3.16%	45,571
Apr 15, 2025	81.69	81.98	80.83	81.29	74.77	-0.43%	27,462
Apr 14, 2025	81.76	82.51	80.64	81.64	75.09	-0.32%	101,477
Apr 11, 2025	80.04	82.04	79.55	81.90	75.33	3.51%	96,255
Apr 10, 2025	79.38	79.84	78.04	79.12	72.78	-0.50%	131,161
Apr 9, 2025	74.26	79.52	73.85	79.52	73.14	7.17%	357,431
Apr 8, 2025	75.27	75.97	73.25	74.20	68.25	2.68%	91,383
Apr 7, 2025	71.20	75.33	70.61	72.26	66.47	0.17%	101,570
Apr 4, 2025	73.64	73.92	71.78	72.14	66.36	-4.06%	93,686
Apr 3, 2025	76.34	76.46	75.05	75.19	69.16	0.49%	48,219
Apr 2, 2025	73.85	75.00	73.80	74.82	68.82	0.73%	41,614
Apr 1, 2025	74.02	74.65	73.57	74.28	68.32	-0.34%	72,501
Mar 31, 2025	74.53	74.68	73.92	74.53	68.55	-0.49%	77,873
Mar 28, 2025	76.55	76.66	74.79	74.90	68.90	-2.83%	98,165
Mar 27, 2025	76.60	77.22	76.49	77.08	70.90	0.17%	103,181
Mar 26, 2025	78.23	78.38	76.70	76.95	70.78	-3.67%	97,471