Evolution AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	60.09	60.84	60.09	60.69	60.69	0.46%	81,393
Mar 4, 2026	59.52	60.71	59.21	60.42	60.42	2.26%	59,139
Mar 3, 2026	58.81	59.41	58.24	59.08	59.08	-1.10%	73,963
Mar 2, 2026	59.97	60.45	59.33	59.74	59.74	-1.22%	53,781
Feb 27, 2026	60.92	60.94	60.29	60.48	60.48	-1.72%	74,074
Feb 26, 2026	61.11	61.65	60.96	61.54	61.54	2.91%	108,579
Feb 25, 2026	59.37	59.81	58.73	59.80	59.80	2.20%	49,231
Feb 24, 2026	57.52	58.51	57.51	58.51	58.51	2.67%	80,698
Feb 23, 2026	57.99	58.00	56.88	56.99	56.99	-3.05%	89,532
Feb 20, 2026	58.68	59.71	58.42	58.78	58.78	-0.88%	70,472
Feb 19, 2026	59.34	59.51	58.95	59.30	59.30	0.51%	34,699
Feb 18, 2026	58.68	59.78	58.68	59.00	59.00	0.14%	51,288
Feb 17, 2026	58.57	58.92	58.07	58.92	58.92	0.44%	111,985
Feb 13, 2026	59.88	59.91	58.06	58.66	58.66	-2.27%	91,391
Feb 12, 2026	61.80	62.04	59.78	60.02	60.02	-4.61%	58,914
Feb 11, 2026	63.70	63.77	62.22	62.92	62.92	-2.74%	43,026
Feb 10, 2026	64.76	65.17	64.56	64.69	64.69	1.95%	77,352
Feb 9, 2026	62.91	63.71	62.67	63.45	63.45	2.01%	70,948
Feb 6, 2026	60.98	62.20	60.87	62.20	62.20	2.86%	180,620
Feb 5, 2026	61.54	62.09	60.02	60.47	60.47	-6.52%	119,490
Feb 4, 2026	64.94	65.38	64.62	64.69	64.69	2.53%	72,726
Feb 3, 2026	63.17	63.63	62.83	63.10	63.10	-0.31%	84,090
Feb 2, 2026	63.55	63.89	63.22	63.29	63.29	-2.35%	92,859
Jan 30, 2026	65.94	65.97	64.76	64.81	64.81	-2.56%	41,408
Jan 29, 2026	66.38	66.73	65.93	66.51	66.51	-0.15%	78,715
Jan 28, 2026	66.35	66.81	66.24	66.61	66.61	-0.12%	42,629
Jan 27, 2026	66.66	67.00	66.49	66.69	66.69	1.08%	64,753
Jan 26, 2026	66.04	66.26	65.93	65.98	65.98	0.18%	61,911
Jan 23, 2026	65.60	65.99	65.07	65.86	65.86	0.70%	44,040
Jan 22, 2026	64.86	65.44	64.86	65.40	65.40	1.41%	70,395
Jan 21, 2026	64.82	64.82	64.01	64.49	64.49	-0.31%	71,356
Jan 20, 2026	64.31	65.09	64.09	64.69	64.69	-0.52%	79,400
Jan 16, 2026	64.96	65.12	64.42	65.03	65.03	-0.25%	46,798
Jan 15, 2026	64.61	65.63	64.37	65.19	65.19	1.86%	72,606
Jan 14, 2026	64.78	65.23	63.84	64.00	64.00	-3.35%	112,701
Jan 13, 2026	67.56	67.68	66.20	66.22	66.22	-2.20%	64,561
Jan 12, 2026	67.71	67.84	67.10	67.71	67.71	0.39%	63,235
Jan 9, 2026	67.46	67.63	66.75	67.45	67.45	0.96%	33,712
Jan 8, 2026	66.04	66.88	65.80	66.81	66.81	-1.01%	70,240
Jan 7, 2026	67.66	67.80	67.01	67.49	67.49	-0.38%	37,344
Jan 6, 2026	67.62	67.80	67.38	67.75	67.75	-	39,493
Jan 5, 2026	67.80	67.92	66.60	67.75	67.75	-0.03%	212,103
Jan 2, 2026	69.02	69.10	67.50	67.77	67.77	-0.24%	51,356
Dec 31, 2025	67.90	69.20	67.78	67.93	67.93	-0.60%	52,070
Dec 30, 2025	68.75	68.75	67.25	68.34	68.34	0.31%	53,832
Dec 29, 2025	68.49	68.49	67.99	68.13	68.13	0.49%	72,290
Dec 26, 2025	67.40	68.00	67.40	67.80	67.80	0.18%	43,742
Dec 24, 2025	68.00	68.00	67.01	67.68	67.68	-0.12%	25,820
Dec 23, 2025	67.76	67.99	67.50	67.76	67.76	0.83%	36,818
Dec 22, 2025	67.07	67.71	67.00	67.20	67.20	0.09%	67,030