Evolution AB (publ) (STO:EVO)
Sweden · Delayed Price · Currency is SEK 829.40
-0.40 (-0.05%)
Sep 2, 2026, 5:29 PM CET
Evolution AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 828.80 | 837.00 | 822.20 | 829.40 | - | -0.05% | 621,792 |
| Sep 1, 2026 | 832.60 | 837.40 | 825.00 | 829.80 | 829.80 | -0.34% | 463,894 |
| Aug 31, 2026 | 834.60 | 838.00 | 828.40 | 832.60 | 832.60 | -0.50% | 1,501,338 |
| Aug 28, 2026 | 833.80 | 841.80 | 827.80 | 836.80 | 836.80 | 0.70% | 445,333 |
| Aug 27, 2026 | 829.80 | 840.40 | 820.80 | 831.00 | 831.00 | -0.19% | 546,419 |
| Aug 26, 2026 | 839.00 | 839.60 | 832.60 | 832.60 | 832.60 | -0.76% | 503,046 |
| Aug 25, 2026 | 822.20 | 841.20 | 822.00 | 839.00 | 839.00 | 1.48% | 634,758 |
| Aug 24, 2026 | 820.00 | 832.20 | 820.00 | 826.80 | 826.80 | 0.83% | 577,004 |
| Aug 21, 2026 | 805.00 | 823.00 | 805.00 | 820.00 | 820.00 | 1.86% | 695,909 |
| Aug 20, 2026 | 777.40 | 814.40 | 772.60 | 805.00 | 805.00 | 2.97% | 751,677 |
| Aug 19, 2026 | 779.20 | 783.00 | 770.80 | 781.80 | 781.80 | 0.10% | 608,082 |
| Aug 18, 2026 | 787.60 | 796.20 | 781.00 | 781.00 | 781.00 | -0.84% | 987,095 |
| Aug 17, 2026 | 771.40 | 794.80 | 766.60 | 787.60 | 787.60 | 4.65% | 1,077,990 |
| Aug 14, 2026 | 743.60 | 759.20 | 742.60 | 752.60 | 752.60 | 2.01% | 553,957 |
| Aug 13, 2026 | 721.20 | 738.80 | 710.80 | 737.80 | 737.80 | 0.08% | 687,094 |
| Aug 12, 2026 | 736.60 | 741.20 | 732.60 | 737.20 | 737.20 | -0.41% | 436,825 |
| Aug 11, 2026 | 740.60 | 747.20 | 736.60 | 740.20 | 740.20 | -0.22% | 497,813 |
| Aug 10, 2026 | 737.40 | 742.60 | 734.80 | 741.80 | 741.80 | 0.82% | 465,034 |
| Aug 7, 2026 | 728.80 | 738.40 | 727.00 | 735.80 | 735.80 | 0.77% | 454,951 |
| Aug 6, 2026 | 737.80 | 739.60 | 723.00 | 730.20 | 730.20 | -0.35% | 630,284 |
| Aug 5, 2026 | 739.00 | 746.20 | 730.00 | 732.80 | 732.80 | -1.32% | 674,852 |
| Aug 4, 2026 | 725.00 | 745.20 | 722.40 | 742.60 | 742.60 | 1.84% | 692,464 |
| Aug 3, 2026 | 739.20 | 742.00 | 721.20 | 729.20 | 729.20 | 0.14% | 687,798 |
| Jul 31, 2026 | 734.00 | 738.60 | 723.00 | 728.20 | 728.20 | -1.22% | 749,854 |
| Jul 30, 2026 | 749.20 | 754.20 | 735.40 | 737.20 | 737.20 | -1.86% | 627,453 |
| Jul 29, 2026 | 750.00 | 754.00 | 738.60 | 751.20 | 751.20 | 0.37% | 572,583 |
| Jul 28, 2026 | 744.00 | 749.00 | 730.60 | 748.40 | 748.40 | 0.92% | 788,752 |
| Jul 27, 2026 | 718.80 | 746.40 | 706.60 | 741.60 | 741.60 | 6.71% | 1,451,845 |
| Jul 24, 2026 | 689.00 | 701.00 | 687.80 | 695.00 | 695.00 | 0.75% | 720,973 |
| Jul 23, 2026 | 692.80 | 701.00 | 682.40 | 689.80 | 689.80 | -0.17% | 738,179 |
| Jul 22, 2026 | 687.20 | 698.80 | 680.00 | 691.00 | 691.00 | 0.20% | 640,686 |
| Jul 21, 2026 | 714.40 | 714.40 | 686.60 | 689.60 | 689.60 | -3.47% | 754,813 |
| Jul 20, 2026 | 692.00 | 716.40 | 688.20 | 714.40 | 714.40 | 3.33% | 844,424 |
| Jul 17, 2026 | 669.60 | 699.60 | 648.80 | 691.40 | 691.40 | 0.26% | 1,358,513 |
| Jul 16, 2026 | 702.00 | 702.20 | 684.60 | 689.60 | 689.60 | -1.91% | 744,946 |
| Jul 15, 2026 | 693.20 | 706.60 | 680.20 | 703.00 | 703.00 | 1.91% | 1,344,180 |
| Jul 14, 2026 | 693.80 | 697.40 | 682.00 | 689.80 | 689.80 | -1.17% | 620,348 |
| Jul 13, 2026 | 684.00 | 699.60 | 682.80 | 698.00 | 698.00 | 2.05% | 565,775 |
| Jul 10, 2026 | 680.40 | 688.20 | 679.00 | 684.00 | 684.00 | 0.29% | 746,810 |
| Jul 9, 2026 | 668.20 | 683.60 | 668.20 | 682.00 | 682.00 | 2.59% | 846,464 |
| Jul 8, 2026 | 671.00 | 673.60 | 660.20 | 664.80 | 664.80 | -0.75% | 648,694 |
| Jul 7, 2026 | 663.80 | 677.60 | 662.00 | 669.80 | 669.80 | 1.58% | 610,339 |
| Jul 6, 2026 | 667.40 | 668.00 | 654.60 | 659.40 | 659.40 | -0.42% | 602,901 |
| Jul 3, 2026 | 680.60 | 682.40 | 662.20 | 662.20 | 662.20 | -2.30% | 606,105 |
| Jul 2, 2026 | 674.00 | 690.00 | 670.80 | 677.80 | 677.80 | 0.89% | 629,250 |
| Jul 1, 2026 | 668.60 | 672.20 | 651.00 | 671.80 | 671.80 | 0.99% | 688,666 |
| Jun 30, 2026 | 676.60 | 684.00 | 663.80 | 665.20 | 665.20 | -1.95% | 804,709 |
| Jun 29, 2026 | 661.60 | 684.60 | 660.40 | 678.40 | 678.40 | 3.07% | 739,226 |
| Jun 26, 2026 | 656.40 | 660.00 | 631.60 | 658.20 | 658.20 | -0.99% | 995,463 |
| Jun 25, 2026 | 676.80 | 678.00 | 664.60 | 664.80 | 664.80 | -1.57% | 861,802 |