Evolution AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	71.82	72.02	71.49	71.66	71.66	2.43%	62,000
May 13, 2025	70.00	70.15	69.21	69.96	69.96	0.33%	154,380
May 12, 2025	70.43	70.83	69.18	69.73	69.73	2.14%	82,487
May 9, 2025	67.63	68.40	67.63	68.27	68.27	0.40%	55,860
May 8, 2025	67.70	68.87	67.61	68.00	68.00	0.59%	88,242
May 7, 2025	68.86	68.86	67.57	67.60	67.60	-3.17%	118,844
May 6, 2025	70.85	71.18	69.59	69.81	66.93	-1.06%	167,571
May 5, 2025	72.10	72.12	70.44	70.56	67.65	-0.34%	114,545
May 2, 2025	70.46	71.12	70.31	70.80	67.88	1.87%	216,880
May 1, 2025	72.49	72.49	69.50	69.50	66.63	-1.31%	103,490
Apr 30, 2025	71.50	72.28	69.50	70.43	67.52	-19.01%	239,157
Apr 29, 2025	87.16	87.55	86.53	86.96	83.37	1.29%	29,771
Apr 28, 2025	86.34	86.77	85.58	85.85	82.31	0.37%	25,701
Apr 25, 2025	85.00	85.60	84.77	85.53	82.00	0.28%	46,947
Apr 24, 2025	85.47	85.68	84.41	85.29	81.77	0.79%	23,477
Apr 23, 2025	86.69	86.85	84.23	84.62	81.13	-1.76%	55,522
Apr 22, 2025	85.59	86.74	85.36	86.14	82.59	0.90%	49,976
Apr 21, 2025	85.94	86.40	84.45	85.37	81.85	-0.66%	48,723
Apr 17, 2025	87.58	87.58	83.22	85.94	82.39	2.48%	29,573
Apr 16, 2025	83.80	84.43	83.32	83.86	80.40	3.16%	45,571
Apr 15, 2025	81.69	81.98	80.83	81.29	77.94	-0.43%	27,462
Apr 14, 2025	81.76	82.51	80.64	81.64	78.27	-0.32%	101,477
Apr 11, 2025	80.04	82.04	79.55	81.90	78.52	3.51%	96,255
Apr 10, 2025	79.38	79.84	78.04	79.12	75.85	-0.50%	131,161
Apr 9, 2025	74.26	79.52	73.85	79.52	76.24	7.17%	357,431
Apr 8, 2025	75.27	75.97	73.25	74.20	71.14	2.68%	91,383
Apr 7, 2025	71.20	75.33	70.61	72.26	69.28	0.17%	101,570
Apr 4, 2025	73.64	73.92	71.78	72.14	69.16	-4.06%	93,686
Apr 3, 2025	76.34	76.46	75.05	75.19	72.09	0.49%	48,219
Apr 2, 2025	73.85	75.00	73.80	74.82	71.73	0.73%	41,614
Apr 1, 2025	74.02	74.65	73.57	74.28	71.21	-0.34%	72,501
Mar 31, 2025	74.53	74.68	73.92	74.53	71.45	-0.49%	77,873
Mar 28, 2025	76.55	76.66	74.79	74.90	71.81	-2.83%	98,165
Mar 27, 2025	76.60	77.22	76.49	77.08	73.90	0.17%	103,181
Mar 26, 2025	78.23	78.38	76.70	76.95	73.77	-3.67%	97,471
Mar 25, 2025	80.44	80.72	79.37	79.88	76.58	0.63%	31,206
Mar 24, 2025	77.97	79.38	77.78	79.38	76.10	2.08%	28,542
Mar 21, 2025	77.91	78.08	77.36	77.76	74.55	-1.06%	25,698
Mar 20, 2025	77.77	78.82	77.66	78.59	75.35	-0.77%	27,874
Mar 19, 2025	78.83	79.31	78.46	79.20	75.93	-0.41%	24,791
Mar 18, 2025	79.72	79.72	78.67	79.53	76.25	0.08%	23,056
Mar 17, 2025	78.66	79.55	78.56	79.47	76.19	0.84%	49,397
Mar 14, 2025	78.28	78.81	78.13	78.81	75.56	1.57%	44,607
Mar 13, 2025	78.02	78.33	77.40	77.59	74.39	-2.30%	31,998
Mar 12, 2025	79.46	79.69	78.79	79.42	76.14	1.79%	68,459
Mar 11, 2025	78.69	78.92	77.54	78.02	74.80	-2.22%	74,016
Mar 10, 2025	80.25	80.50	79.24	79.79	76.50	-0.62%	127,876
Mar 7, 2025	79.40	80.42	79.27	80.29	76.98	1.76%	32,167
Mar 6, 2025	79.71	80.02	78.85	78.90	75.64	-1.92%	53,177
Mar 5, 2025	80.15	80.56	79.48	80.45	77.13	2.84%	34,133