Evolution AB (publ) (STO:EVO)
Sweden · Delayed Price · Currency is SEK 737.80
+0.60 (0.08%)
Aug 13, 2026, 5:29 PM CET
Evolution AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 690.20 | 691.00 | 672.40 | 675.40 | 675.40 | -2.14% | 1,021,708 |
| Jun 23, 2026 | 694.20 | 701.80 | 690.20 | 690.20 | 690.20 | -1.26% | 906,780 |
| Jun 22, 2026 | 689.20 | 702.60 | 686.40 | 699.00 | 699.00 | 0.92% | 688,491 |
| Jun 18, 2026 | 697.00 | 701.60 | 688.80 | 692.60 | 692.60 | -0.97% | 1,389,059 |
| Jun 17, 2026 | 710.00 | 713.00 | 689.80 | 699.40 | 699.40 | -1.80% | 652,127 |
| Jun 16, 2026 | 720.80 | 725.80 | 708.40 | 712.20 | 712.20 | -0.75% | 585,011 |
| Jun 15, 2026 | 728.00 | 737.40 | 715.20 | 717.60 | 717.60 | -1.18% | 788,390 |
| Jun 12, 2026 | 720.20 | 733.40 | 716.80 | 726.20 | 726.20 | 1.14% | 706,247 |
| Jun 11, 2026 | 720.80 | 731.00 | 715.80 | 718.00 | 718.00 | -0.69% | 678,288 |
| Jun 10, 2026 | 705.00 | 730.40 | 703.40 | 723.00 | 723.00 | 3.08% | 868,998 |
| Jun 9, 2026 | 694.40 | 709.80 | 692.00 | 701.40 | 701.40 | 0.83% | 648,526 |
| Jun 8, 2026 | 692.00 | 702.80 | 687.80 | 695.60 | 695.60 | -0.29% | 543,426 |
| Jun 5, 2026 | 705.00 | 715.00 | 697.60 | 697.60 | 697.60 | -1.64% | 786,726 |
| Jun 4, 2026 | 694.00 | 715.00 | 691.20 | 709.20 | 709.20 | 1.75% | 565,949 |