Evolution AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	632.20	643.60	625.60	636.20	636.20	393,385
2026-05-05	640.00	644.40	619.00	630.20	630.20	461,913
2026-05-04	642.00	642.00	627.20	638.80	638.80	279,656
2026-04-30	632.00	642.40	631.60	642.40	642.40	250,781
2026-04-29	637.00	650.00	633.80	640.60	640.60	372,315
2026-04-28	635.80	642.20	632.60	641.40	641.40	373,326
2026-04-27	645.00	646.20	632.60	635.80	635.80	356,718
2026-04-24	618.00	646.40	615.00	646.20	646.20	673,636
2026-04-23	622.00	628.40	609.40	621.00	621.00	486,842
2026-04-22	620.00	629.00	604.20	628.40	628.40	1,145,119
2026-04-21	634.00	642.40	626.80	638.80	638.80	466,760
2026-04-20	646.20	649.20	636.40	636.80	636.80	306,490
2026-04-17	645.20	657.20	641.40	652.80	652.80	632,505
2026-04-16	628.00	648.20	627.60	643.40	643.40	335,082
2026-04-15	606.00	636.00	606.00	625.80	625.80	913,013
2026-04-14	603.80	616.00	601.40	609.60	609.60	472,575
2026-04-13	599.80	605.60	594.80	605.00	605.00	488,275
2026-04-10	602.60	608.60	599.40	601.20	601.20	378,856
2026-04-09	613.00	615.40	599.00	603.60	603.60	676,235
2026-04-08	636.00	638.40	613.60	613.60	613.60	720,534
2026-04-07	616.40	631.20	612.40	619.60	619.60	696,176
2026-04-02	598.80	608.60	598.00	604.40	604.40	249,198
2026-04-01	589.80	606.60	587.80	604.40	604.40	574,207
2026-03-31	576.80	585.20	570.80	585.20	585.20	2,500,461
2026-03-30	552.40	573.80	551.00	573.80	573.80	703,083
2026-03-27	554.80	557.00	546.20	551.40	551.40	539,248
2026-03-26	560.40	565.80	556.80	558.20	558.20	521,813
2026-03-25	583.20	588.80	567.80	572.80	572.80	501,431
2026-03-24	592.20	593.60	577.20	584.80	584.80	328,737
2026-03-23	562.20	596.20	562.00	586.40	586.40	857,230
2026-03-20	580.00	588.40	577.00	577.00	577.00	2,714,558
2026-03-19	578.00	591.20	573.60	586.00	586.00	842,324
2026-03-18	583.60	592.00	556.00	579.80	579.80	1,017,741
2026-03-17	589.80	595.80	587.60	589.80	589.80	365,457
2026-03-16	597.00	602.20	584.40	587.00	587.00	425,103
2026-03-13	593.60	602.60	590.20	596.60	596.60	477,982
2026-03-12	580.00	612.00	575.60	594.60	594.60	862,796
2026-03-11	575.00	579.00	569.40	573.80	573.80	370,574
2026-03-10	576.00	580.20	570.60	574.80	574.80	393,227
2026-03-09	561.40	571.00	560.40	566.60	566.60	566,759
2026-03-06	564.60	571.00	561.00	561.40	561.40	666,182
2026-03-05	551.00	562.60	550.60	560.40	560.40	518,186
2026-03-04	552.20	557.20	545.00	553.00	553.00	498,058
2026-03-03	540.00	550.40	538.20	546.00	546.00	538,445
2026-03-02	532.80	551.80	531.00	547.00	547.00	571,975
2026-02-27	551.40	554.20	543.20	548.40	548.40	563,532
2026-02-26	540.00	558.60	538.80	555.80	555.80	464,456
2026-02-25	527.00	547.20	527.00	538.60	538.60	768,167
2026-02-24	519.00	529.60	516.80	527.20	527.20	449,362
2026-02-23	532.00	532.00	515.80	515.80	515.80	424,293
2026-02-20	539.80	541.60	529.60	532.20	532.20	655,368
2026-02-19	535.20	545.40	534.80	538.20	538.20	421,309
2026-02-18	524.80	538.40	524.80	534.00	534.00	339,233
2026-02-17	520.20	530.60	515.40	528.80	528.80	525,428
2026-02-16	525.00	530.80	520.20	520.20	520.20	403,308
2026-02-13	529.00	535.20	521.00	523.60	523.60	1,125,512
2026-02-12	551.60	554.00	536.00	536.60	536.60	725,481
2026-02-11	576.00	578.20	556.20	560.00	560.00	863,662
2026-02-10	566.80	580.40	565.20	576.00	576.00	540,140
2026-02-09	560.00	567.00	559.00	567.00	567.00	623,324

← NewerPage 3 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-12	30.6400 SEK
2024-04-29	31.0200 SEK
2023-04-05	22.5400 SEK
2022-04-11	14.5800 SEK
2021-04-19	6.8800 SEK
2020-06-18	4.4100 SEK
2019-04-29	12.7100 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.