Evolution AB (publ) (STO:EVO)
Sweden · Delayed Price · Currency is SEK 795.00
-5.00 (-0.63%)
Oct 14, 2026, 5:29 PM CET
Evolution AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 798.00 | 805.00 | 795.00 | 795.00 | 795.00 | -0.63% | 370,404 |
| Oct 13, 2026 | 799.00 | 805.80 | 794.40 | 800.00 | 800.00 | 0.91% | 300,672 |
| Oct 12, 2026 | 803.80 | 808.00 | 789.00 | 792.80 | 792.80 | -2.27% | 582,547 |
| Oct 9, 2026 | 802.20 | 818.00 | 800.00 | 811.20 | 811.20 | 0.27% | 349,411 |
| Oct 8, 2026 | 805.00 | 815.60 | 803.00 | 809.00 | 809.00 | 0.32% | 314,302 |
| Oct 7, 2026 | 815.80 | 822.00 | 804.40 | 806.40 | 806.40 | -1.08% | 280,294 |
| Oct 6, 2026 | 815.60 | 828.60 | 813.40 | 815.20 | 815.20 | 0.07% | 281,843 |
| Oct 5, 2026 | 815.00 | 821.80 | 804.40 | 814.60 | 814.60 | 1.52% | 355,833 |
| Oct 2, 2026 | 802.40 | 807.00 | 796.20 | 802.40 | 802.40 | 1.34% | 347,142 |
| Oct 1, 2026 | 782.60 | 809.00 | 782.20 | 791.80 | 791.80 | 1.31% | 405,012 |
| Sep 30, 2026 | 793.60 | 793.60 | 771.00 | 781.60 | 781.60 | -1.01% | 503,624 |
| Sep 29, 2026 | 791.00 | 808.60 | 786.80 | 789.60 | 789.60 | -0.75% | 556,548 |
| Sep 28, 2026 | 787.60 | 807.20 | 778.80 | 795.60 | 795.60 | -2.50% | 801,095 |
| Sep 25, 2026 | 835.00 | 835.00 | 813.00 | 816.00 | 816.00 | -2.72% | 539,311 |
| Sep 24, 2026 | 850.00 | 854.80 | 838.80 | 838.80 | 838.80 | -2.17% | 414,847 |
| Sep 23, 2026 | 865.20 | 869.60 | 857.40 | 857.40 | 857.40 | -0.92% | 357,720 |
| Sep 22, 2026 | 864.00 | 865.40 | 845.40 | 865.40 | 865.40 | -0.18% | 714,308 |
| Sep 21, 2026 | 857.20 | 867.00 | 847.40 | 867.00 | 867.00 | 0.14% | 613,682 |
| Sep 18, 2026 | 901.20 | 901.40 | 864.60 | 865.80 | 865.80 | -3.80% | 2,788,712 |
| Sep 17, 2026 | 903.00 | 911.00 | 896.20 | 900.00 | 900.00 | 0.16% | 595,852 |
| Sep 16, 2026 | 890.00 | 902.20 | 886.80 | 898.60 | 898.60 | 0.97% | 570,089 |
| Sep 15, 2026 | 891.60 | 895.80 | 884.00 | 890.00 | 890.00 | -0.20% | 487,899 |
| Sep 14, 2026 | 877.00 | 897.60 | 877.00 | 891.80 | 891.80 | 1.90% | 586,012 |
| Sep 11, 2026 | 865.00 | 877.00 | 863.80 | 875.20 | 875.20 | 1.25% | 487,255 |
| Sep 10, 2026 | 864.40 | 872.60 | 862.00 | 864.40 | 864.40 | 0.63% | 491,787 |
| Sep 9, 2026 | 851.00 | 865.80 | 835.40 | 859.00 | 859.00 | -0.35% | 626,331 |
| Sep 8, 2026 | 855.00 | 868.80 | 854.80 | 862.00 | 862.00 | 0.28% | 481,073 |
| Sep 7, 2026 | 841.80 | 863.40 | 840.00 | 859.60 | 859.60 | 1.61% | 425,533 |
| Sep 4, 2026 | 846.60 | 851.00 | 840.20 | 846.00 | 846.00 | 0.07% | 431,370 |
| Sep 3, 2026 | 829.40 | 853.80 | 825.80 | 845.40 | 845.40 | 1.93% | 636,589 |
| Sep 2, 2026 | 828.80 | 837.00 | 822.20 | 829.40 | 829.40 | -0.05% | 636,285 |
| 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 |