Evolution AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2025	88.75	89.75	88.54	89.67	89.67	1.59%	41,066
Jul 22, 2025	87.71	88.27	87.60	88.27	88.27	1.94%	39,715
Jul 21, 2025	86.38	87.50	86.16	86.59	86.59	0.13%	47,964
Jul 18, 2025	87.27	87.35	86.45	86.48	86.48	1.49%	50,438
Jul 17, 2025	84.44	85.31	84.35	85.21	85.21	7.18%	45,714
Jul 16, 2025	79.09	79.62	78.99	79.50	79.50	0.52%	24,614
Jul 15, 2025	80.28	80.29	79.08	79.09	79.09	-0.97%	31,033
Jul 14, 2025	79.41	79.89	79.11	79.86	79.86	-0.64%	28,572
Jul 11, 2025	81.24	81.27	80.32	80.38	80.38	-0.77%	16,530
Jul 10, 2025	80.36	81.07	80.25	81.00	81.00	0.25%	25,276
Jul 9, 2025	80.60	80.85	80.02	80.80	80.80	1.66%	48,846
Jul 8, 2025	78.68	79.57	78.64	79.48	79.48	1.13%	45,613
Jul 7, 2025	78.94	79.30	78.59	78.59	78.59	-1.23%	108,476
Jul 3, 2025	80.48	80.70	79.57	79.57	79.57	-1.70%	14,062
Jul 2, 2025	80.49	81.23	80.47	80.95	80.95	0.83%	39,101
Jul 1, 2025	80.27	80.84	79.96	80.28	80.28	1.11%	29,561
Jun 30, 2025	79.49	79.49	78.75	79.40	79.40	1.16%	45,056
Jun 27, 2025	78.00	78.89	77.77	78.49	78.49	2.75%	42,791
Jun 26, 2025	76.79	76.81	76.30	76.39	76.39	0.07%	27,639
Jun 25, 2025	75.56	76.34	75.51	76.34	76.34	1.19%	31,899
Jun 24, 2025	74.96	75.75	74.84	75.44	75.44	3.50%	50,041
Jun 23, 2025	71.38	73.09	71.30	72.89	72.89	0.43%	77,159
Jun 20, 2025	73.51	73.72	71.88	72.58	72.58	-1.69%	60,683
Jun 18, 2025	73.86	74.34	73.41	73.83	73.83	-1.24%	51,811
Jun 17, 2025	75.75	75.87	74.63	74.76	74.76	-2.21%	68,296
Jun 16, 2025	76.32	77.56	76.21	76.45	76.45	8.80%	104,648
Jun 13, 2025	70.71	70.83	70.10	70.27	70.27	-1.62%	35,219
Jun 12, 2025	71.36	71.65	71.17	71.42	71.42	1.68%	45,635
Jun 11, 2025	69.53	71.04	69.47	70.24	70.24	1.86%	33,311
Jun 10, 2025	69.00	69.15	68.51	68.96	68.96	1.04%	32,737
Jun 9, 2025	68.15	68.52	68.02	68.25	68.25	0.80%	44,449
Jun 6, 2025	68.09	68.37	67.50	67.71	67.71	-0.28%	57,196
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