Evolution AB (publ) (STO:EVO)
Sweden · Delayed Price · Currency is SEK 695.00
+5.20 (0.75%)
Jul 24, 2026, 5:29 PM CET
Evolution AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 699.60 | 711.00 | 697.00 | 697.00 | 697.00 | -0.85% | 788,232 |
| Jun 2, 2026 | 704.80 | 713.60 | 696.60 | 703.00 | 703.00 | 0.43% | 642,316 |
| Jun 1, 2026 | 696.40 | 705.80 | 692.00 | 700.00 | 700.00 | 0.46% | 607,497 |
| May 29, 2026 | 689.00 | 697.80 | 687.20 | 696.80 | 696.80 | 1.28% | 1,655,742 |
| May 28, 2026 | 685.40 | 688.40 | 678.20 | 688.00 | 688.00 | - | 587,008 |
| May 27, 2026 | 695.00 | 698.80 | 683.40 | 688.00 | 688.00 | -1.57% | 742,934 |
| May 26, 2026 | 702.40 | 706.00 | 694.60 | 699.00 | 699.00 | -0.60% | 526,913 |
| May 25, 2026 | 703.00 | 705.40 | 699.20 | 703.20 | 703.20 | 0.46% | 441,243 |
| May 22, 2026 | 703.00 | 708.00 | 697.00 | 700.00 | 700.00 | 0.43% | 585,333 |
| May 21, 2026 | 713.60 | 719.20 | 691.00 | 697.00 | 697.00 | -2.46% | 770,947 |
| May 20, 2026 | 705.00 | 722.80 | 700.40 | 714.60 | 714.60 | 0.39% | 885,716 |
| May 19, 2026 | 726.40 | 746.60 | 710.80 | 711.80 | 711.80 | 7.26% | 1,962,796 |
| May 18, 2026 | 648.00 | 668.20 | 646.20 | 663.60 | 663.60 | 2.06% | 469,080 |
| May 15, 2026 | 650.00 | 656.20 | 640.80 | 650.20 | 650.20 | 1.56% | 682,889 |