Evolution AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 18, 2024	91.23	91.24	90.66	90.98	90.98	1.19%	48,279
Oct 17, 2024	91.64	91.68	89.12	89.91	89.91	-1.54%	254,935
Oct 16, 2024	91.37	91.92	91.20	91.32	91.32	1.41%	304,400
Oct 15, 2024	91.91	92.14	90.00	90.05	90.05	-1.19%	428,407
Oct 14, 2024	91.42	91.72	90.11	91.13	91.13	-2.58%	89,100
Oct 11, 2024	92.87	94.20	92.75	93.54	93.54	0.73%	161,100
Oct 10, 2024	92.56	92.92	92.16	92.86	92.86	0.21%	91,100
Oct 9, 2024	92.11	93.01	91.74	92.67	92.67	-2.21%	88,228
Oct 8, 2024	95.28	95.33	94.13	94.76	94.76	-0.74%	40,127
Oct 7, 2024	95.82	95.94	95.05	95.47	95.47	-0.95%	34,637
Oct 4, 2024	96.36	96.40	95.60	96.39	96.39	0.64%	27,941
Oct 3, 2024	96.44	96.68	95.61	95.78	95.78	-0.98%	22,416
Oct 2, 2024	95.84	96.77	95.61	96.73	96.73	-0.63%	34,148
Oct 1, 2024	98.29	98.41	96.47	97.34	97.34	-1.06%	26,900
Sep 30, 2024	98.91	98.97	97.83	98.38	98.38	-2.04%	30,207
Sep 27, 2024	101.16	101.24	100.31	100.43	100.43	0.63%	19,700
Sep 26, 2024	100.72	100.72	99.61	99.80	99.80	1.54%	40,800
Sep 25, 2024	99.03	99.30	98.00	98.29	98.29	-0.10%	14,800
Sep 24, 2024	98.00	98.48	97.16	98.39	98.39	0.46%	21,900
Sep 23, 2024	98.42	98.74	97.68	97.94	97.94	-0.56%	20,000
Sep 20, 2024	98.45	98.65	97.38	98.49	98.49	-0.77%	16,224
Sep 19, 2024	99.58	99.67	98.72	99.25	99.25	1.52%	21,800
Sep 18, 2024	98.41	99.73	97.59	97.76	97.76	-0.54%	17,400
Sep 17, 2024	98.68	98.88	98.05	98.29	98.29	-0.21%	30,938
Sep 16, 2024	98.85	99.12	97.88	98.50	98.50	-0.24%	28,115
Sep 13, 2024	98.90	99.40	98.59	98.74	98.74	0.57%	25,644
Sep 12, 2024	97.32	98.42	97.17	98.18	98.18	0.34%	33,110
Sep 11, 2024	97.64	98.24	96.55	97.85	97.85	0.97%	24,638
Sep 10, 2024	96.11	96.96	95.46	96.91	96.91	-0.74%	52,005
Sep 9, 2024	97.10	97.95	96.91	97.63	97.63	1.06%	37,937
Sep 6, 2024	98.41	98.62	96.26	96.61	96.61	-2.22%	29,600
Sep 5, 2024	98.68	99.29	98.43	98.80	98.80	0.04%	27,600
Sep 4, 2024	98.10	98.96	97.96	98.76	98.76	-1.45%	87,826
Sep 3, 2024	102.08	102.28	100.00	100.21	100.21	-3.46%	70,027
Aug 30, 2024	103.96	104.36	103.22	103.80	103.80	-0.20%	14,900
Aug 29, 2024	103.92	104.67	103.61	104.01	104.01	0.71%	15,000
Aug 28, 2024	104.35	104.44	102.98	103.28	103.28	-1.76%	23,300
Aug 27, 2024	104.21	105.16	103.86	105.13	105.13	0.52%	18,100
Aug 26, 2024	104.78	104.94	104.16	104.59	104.59	0.14%	13,705
Aug 23, 2024	103.26	104.97	103.10	104.44	104.44	1.20%	20,000
Aug 22, 2024	103.87	103.87	103.06	103.20	103.20	0.07%	17,600
Aug 21, 2024	102.67	103.28	102.35	103.13	103.13	1.03%	14,049
Aug 20, 2024	101.38	102.33	101.38	102.08	102.08	0.93%	19,300
Aug 19, 2024	99.70	101.15	99.62	101.14	101.14	1.95%	33,500
Aug 16, 2024	98.57	99.29	98.23	99.21	99.21	1.59%	23,004
Aug 15, 2024	97.62	98.25	97.30	97.66	97.66	1.18%	28,200
Aug 14, 2024	97.43	97.62	96.20	96.52	96.52	0.08%	29,642
Aug 13, 2024	95.17	96.57	95.04	96.44	96.44	1.68%	27,706
Aug 12, 2024	95.15	95.21	94.29	94.85	94.85	-1.36%	36,520
Aug 9, 2024	96.01	96.32	95.28	96.16	96.16	1.36%	48,519
Aug 8, 2024	94.68	94.87	93.96	94.87	94.87	3.13%	40,512
Aug 7, 2024	93.43	93.96	91.85	91.99	91.99	0.11%	47,705
Aug 6, 2024	91.08	92.47	90.67	91.89	91.89	-1.72%	85,001
Aug 5, 2024	92.40	94.20	92.33	93.50	93.50	-1.72%	66,402
Aug 2, 2024	94.48	95.40	94.00	95.14	95.14	-0.73%	49,100
Aug 1, 2024	97.48	97.76	95.53	95.84	95.84	-0.95%	54,812
Jul 31, 2024	96.96	97.53	96.48	96.76	96.76	1.25%	32,444
Jul 30, 2024	95.19	95.71	95.05	95.57	95.57	1.29%	39,200
Jul 29, 2024	94.24	94.71	94.09	94.35	94.35	-1.44%	77,123
Jul 26, 2024	94.93	95.89	94.82	95.73	95.73	1.89%	42,700
Jul 25, 2024	93.22	94.63	93.07	93.95	93.95	-0.16%	68,713
Jul 24, 2024	94.89	95.29	93.99	94.10	94.10	-0.52%	92,636
Jul 23, 2024	94.50	95.11	94.38	94.59	94.59	-0.43%	77,100
Jul 22, 2024	97.05	97.56	94.20	95.00	95.00	-4.90%	134,563
Jul 19, 2024	99.19	100.75	99.00	99.90	99.90	-8.52%	93,121
Jul 18, 2024	110.50	111.02	109.03	109.21	109.21	-0.93%	19,479
Jul 17, 2024	109.77	110.74	109.77	110.24	110.24	-0.24%	23,521
Jul 16, 2024	109.30	111.10	109.19	110.51	110.51	0.67%	14,814
Jul 15, 2024	110.79	110.79	109.21	109.77	109.77	-1.17%	20,477
Jul 12, 2024	109.67	111.15	108.65	111.07	111.07	1.44%	18,402
Jul 11, 2024	108.47	110.00	108.42	109.49	109.49	0.74%	44,968
Jul 10, 2024	108.64	108.69	107.07	108.69	108.69	2.23%	44,965
Jul 9, 2024	106.75	106.86	104.62	106.32	106.32	1.64%	63,366
Jul 8, 2024	105.71	105.92	104.53	104.60	104.60	-1.97%	294,299
Jul 5, 2024	107.96	107.96	105.78	106.70	106.70	0.85%	255,731
Jul 3, 2024	104.78	106.19	104.78	105.80	105.80	1.46%	454,334
Jul 2, 2024	103.70	104.42	101.56	104.28	104.28	-0.03%	877,760
Jul 1, 2024	104.73	105.04	103.67	104.31	104.31	0.02%	688,925
Jun 28, 2024	104.59	104.59	102.04	104.29	104.29	-1.03%	359,692
Jun 27, 2024	102.32	105.45	102.32	105.38	105.38	1.46%	733,531
Jun 26, 2024	103.52	104.48	103.51	103.86	103.86	-1.68%	131,792
Jun 25, 2024	103.89	105.78	103.53	105.63	105.63	1.83%	278,524
Jun 24, 2024	105.30	106.36	103.68	103.73	103.73	1.58%	446,808
Jun 21, 2024	102.32	105.35	101.73	102.12	102.12	-0.63%	38,281
Jun 20, 2024	103.81	104.10	102.57	102.77	102.77	0.26%	30,935
Jun 18, 2024	102.81	102.81	101.63	102.50	102.50	-0.10%	38,053
Jun 17, 2024	99.11	102.60	99.11	102.60	102.60	2.09%	47,969
Jun 14, 2024	100.62	100.95	99.55	100.50	100.50	-1.53%	36,883
Jun 13, 2024	102.97	103.08	101.77	102.06	102.06	-3.82%	42,017
Jun 12, 2024	106.46	108.33	106.00	106.11	106.11	-0.54%	31,163
Jun 11, 2024	105.93	106.77	105.48	106.69	106.69	0.14%	29,978
Jun 10, 2024	105.16	106.57	105.00	106.54	106.54	-0.63%	24,555
Jun 7, 2024	108.04	108.06	107.01	107.22	107.22	-2.31%	26,630
Jun 6, 2024	111.06	111.06	109.07	109.76	109.76	0.30%	22,691
Jun 5, 2024	109.48	109.61	108.60	109.43	109.43	1.07%	14,789
Jun 4, 2024	108.18	108.75	107.58	108.27	108.27	0.05%	20,706
Jun 3, 2024	108.37	108.88	107.60	108.22	108.22	0.35%	28,303
May 31, 2024	106.59	107.84	106.19	107.84	107.84	2.83%	19,942
May 30, 2024	105.15	105.39	104.47	104.87	104.87	-0.37%	25,489
May 29, 2024	105.33	106.50	105.01	105.26	105.26	-2.78%	35,520