Evolution AB EVO
OMXSTO · Sweden · Technology Services
SEK 791.80+10.20 (+1.31%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 781.60 | -1.01% | SEK 793.60 | SEK 793.60 | SEK 771.00 | 532.96K |
| 2026-09-29 | SEK 789.60 | -0.75% | SEK 791.00 | SEK 808.60 | SEK 786.80 | 556.54K |
| 2026-09-28 | SEK 795.60 | -2.50% | SEK 787.60 | SEK 807.20 | SEK 778.80 | 871.52K |
| 2026-09-25 | SEK 816.00 | -2.72% | SEK 835.00 | SEK 835.00 | SEK 813.00 | 539.27K |
| 2026-09-24 | SEK 838.80 | -2.17% | SEK 850.00 | SEK 854.80 | SEK 838.80 | 446.84K |
| 2026-09-23 | SEK 857.40 | -0.92% | SEK 865.20 | SEK 869.60 | SEK 857.40 | 373.05K |
| 2026-09-22 | SEK 865.40 | -0.18% | SEK 864.00 | SEK 865.40 | SEK 845.40 | 686.01K |
| 2026-09-21 | SEK 867.00 | +0.14% | SEK 857.20 | SEK 867.00 | SEK 847.40 | 656.91K |
| 2026-09-18 | SEK 865.80 | -3.80% | SEK 901.20 | SEK 901.40 | SEK 864.60 | 2.86M |
| 2026-09-17 | SEK 900.00 | +0.16% | SEK 903.00 | SEK 911.00 | SEK 896.20 | 610.37K |
| 2026-09-16 | SEK 898.60 | +0.97% | SEK 890.00 | SEK 902.20 | SEK 886.80 | 589.01K |
| 2026-09-15 | SEK 890.00 | -0.20% | SEK 891.60 | SEK 895.80 | SEK 884.00 | 497.53K |
| 2026-09-14 | SEK 891.80 | +1.90% | SEK 877.00 | SEK 897.60 | SEK 877.00 | 611.66K |
| 2026-09-11 | SEK 875.20 | +1.25% | SEK 865.00 | SEK 877.00 | SEK 863.80 | 498.73K |
| 2026-09-10 | SEK 864.40 | +0.63% | SEK 864.40 | SEK 872.60 | SEK 862.00 | 490.22K |
| 2026-09-09 | SEK 859.00 | -0.35% | SEK 851.00 | SEK 865.80 | SEK 835.40 | 659.34K |
| 2026-09-08 | SEK 862.00 | +0.28% | SEK 855.00 | SEK 868.80 | SEK 854.80 | 480.81K |
| 2026-09-07 | SEK 859.60 | +1.61% | SEK 841.80 | SEK 863.40 | SEK 840.00 | 433.87K |
| 2026-09-04 | SEK 846.00 | +0.07% | SEK 846.60 | SEK 851.00 | SEK 840.20 | 431.37K |
| 2026-09-03 | SEK 845.40 | +1.93% | SEK 829.40 | SEK 853.80 | SEK 825.80 | 643.24K |
| 2026-09-02 | SEK 829.40 | -0.05% | SEK 828.80 | SEK 837.00 | SEK 822.20 | 636.23K |
| 2026-09-01 | SEK 829.80 | -0.34% | SEK 832.60 | SEK 837.40 | SEK 825.00 | 472.15K |
| 2026-08-31 | SEK 832.60 | -0.50% | SEK 834.60 | SEK 838.00 | SEK 828.40 | 1.51M |
| 2026-08-28 | SEK 836.80 | +0.70% | SEK 833.80 | SEK 841.80 | SEK 827.80 | 445.33K |
| 2026-08-27 | SEK 831.00 | -0.19% | SEK 829.80 | SEK 840.40 | SEK 820.80 | 564.17K |
| 2026-08-26 | SEK 832.60 | -0.76% | SEK 839.00 | SEK 839.60 | SEK 832.60 | 506.01K |
| 2026-08-25 | SEK 839.00 | +1.48% | SEK 822.20 | SEK 841.20 | SEK 822.00 | 649.03K |
| 2026-08-24 | SEK 826.80 | +0.83% | SEK 820.00 | SEK 832.20 | SEK 820.00 | 584.95K |
| 2026-08-21 | SEK 820.00 | +1.86% | SEK 805.00 | SEK 823.00 | SEK 805.00 | 709.11K |
| 2026-08-20 | SEK 805.00 | +2.97% | SEK 777.40 | SEK 814.40 | SEK 772.60 | 808.83K |
| 2026-08-19 | SEK 781.80 | +0.10% | SEK 779.20 | SEK 783.00 | SEK 770.80 | 612.36K |
| 2026-08-18 | SEK 781.00 | -0.84% | SEK 787.60 | SEK 796.20 | SEK 781.00 | 1.02M |
| 2026-08-17 | SEK 787.60 | +4.65% | SEK 771.40 | SEK 794.80 | SEK 766.60 | 1.12M |
| 2026-08-14 | SEK 752.60 | +2.01% | SEK 743.60 | SEK 759.20 | SEK 742.60 | 566.81K |
| 2026-08-13 | SEK 737.80 | +0.08% | SEK 721.20 | SEK 738.80 | SEK 710.80 | 687.09K |
| 2026-08-12 | SEK 737.20 | -0.41% | SEK 736.60 | SEK 741.20 | SEK 732.60 | 444.60K |
| 2026-08-11 | SEK 740.20 | -0.22% | SEK 740.60 | SEK 747.20 | SEK 736.60 | 514.02K |
| 2026-08-10 | SEK 741.80 | +0.82% | SEK 737.40 | SEK 742.60 | SEK 734.80 | 472.87K |
| 2026-08-07 | SEK 735.80 | +0.77% | SEK 728.80 | SEK 738.40 | SEK 727.00 | 459.49K |
| 2026-08-06 | SEK 730.20 | -0.35% | SEK 737.80 | SEK 739.60 | SEK 723.00 | 646.46K |
| 2026-08-05 | SEK 732.80 | -1.32% | SEK 739.00 | SEK 746.20 | SEK 730.00 | 684.43K |
| 2026-08-04 | SEK 742.60 | +1.84% | SEK 725.00 | SEK 745.20 | SEK 722.40 | 702.38K |
| 2026-08-03 | SEK 729.20 | +0.14% | SEK 739.20 | SEK 742.00 | SEK 721.20 | 697.77K |
| 2026-07-31 | SEK 728.20 | -1.22% | SEK 734.00 | SEK 738.60 | SEK 723.00 | 770.75K |
| 2026-07-30 | SEK 737.20 | -1.86% | SEK 749.20 | SEK 754.20 | SEK 735.40 | 638.01K |
| 2026-07-29 | SEK 751.20 | +0.37% | SEK 750.00 | SEK 754.00 | SEK 738.60 | 585.53K |
| 2026-07-28 | SEK 748.40 | +0.92% | SEK 744.00 | SEK 749.00 | SEK 730.60 | 820.93K |
| 2026-07-27 | SEK 741.60 | +6.71% | SEK 718.80 | SEK 746.40 | SEK 706.60 | 1.55M |
| 2026-07-24 | SEK 695.00 | +0.75% | SEK 689.00 | SEK 701.00 | SEK 687.80 | 732.39K |
| 2026-07-23 | SEK 689.80 | -0.17% | SEK 692.80 | SEK 701.00 | SEK 682.40 | 756.78K |
| 2026-07-22 | SEK 691.00 | +0.20% | SEK 687.20 | SEK 698.80 | SEK 680.00 | 652.79K |
| 2026-07-21 | SEK 689.60 | -3.47% | SEK 714.40 | SEK 714.40 | SEK 686.60 | 796.13K |
| 2026-07-20 | SEK 714.40 | +3.33% | SEK 692.00 | SEK 716.40 | SEK 688.20 | 881.48K |
| 2026-07-17 | SEK 691.40 | +0.26% | SEK 669.60 | SEK 699.60 | SEK 648.80 | 1.44M |
| 2026-07-16 | SEK 689.60 | -1.91% | SEK 702.00 | SEK 702.20 | SEK 684.60 | 784.91K |
| 2026-07-15 | SEK 703.00 | +1.91% | SEK 693.20 | SEK 706.60 | SEK 680.20 | 1.42M |
| 2026-07-14 | SEK 689.80 | -1.17% | SEK 693.80 | SEK 697.40 | SEK 682.00 | 629.34K |
| 2026-07-13 | SEK 698.00 | +2.05% | SEK 684.00 | SEK 699.60 | SEK 682.80 | 571.98K |
| 2026-07-10 | SEK 684.00 | +0.29% | SEK 680.40 | SEK 688.20 | SEK 679.00 | 782.19K |
| 2026-07-09 | SEK 682.00 | +2.59% | SEK 668.20 | SEK 683.60 | SEK 668.20 | 901.72K |
| 2026-07-08 | SEK 664.80 | -0.75% | SEK 671.00 | SEK 673.60 | SEK 660.20 | 656.08K |
| 2026-07-07 | SEK 669.80 | +1.58% | SEK 663.80 | SEK 677.60 | SEK 662.00 | 621.05K |
| 2026-07-06 | SEK 659.40 | -0.42% | SEK 667.40 | SEK 668.00 | SEK 654.60 | 608.24K |
| 2026-07-03 | SEK 662.20 | -2.30% | SEK 680.60 | SEK 682.40 | SEK 662.20 | 606.11K |
| 2026-07-02 | SEK 677.80 | +0.89% | SEK 674.00 | SEK 690.00 | SEK 670.80 | 627.89K |
| 2026-07-01 | SEK 671.80 | +0.99% | SEK 668.60 | SEK 672.20 | SEK 651.00 | 713.14K |
| 2026-06-30 | SEK 665.20 | -1.95% | SEK 676.60 | SEK 684.00 | SEK 663.80 | 824.12K |
| 2026-06-29 | SEK 678.40 | +3.07% | SEK 661.60 | SEK 684.60 | SEK 660.40 | 743.33K |
| 2026-06-26 | SEK 658.20 | -0.99% | SEK 656.40 | SEK 660.00 | SEK 631.60 | 1.05M |
| 2026-06-25 | SEK 664.80 | -1.57% | SEK 676.80 | SEK 678.00 | SEK 664.60 | 870.16K |
| 2026-06-24 | SEK 675.40 | -2.14% | SEK 690.20 | SEK 691.00 | SEK 672.40 | 1.04M |
| 2026-06-23 | SEK 690.20 | -1.26% | SEK 694.20 | SEK 701.80 | SEK 690.20 | 935.32K |
| 2026-06-22 | SEK 699.00 | +0.92% | SEK 689.20 | SEK 702.60 | SEK 686.40 | 698.20K |
| 2026-06-18 | SEK 692.60 | -0.97% | SEK 697.00 | SEK 701.60 | SEK 688.80 | 1.40M |
| 2026-06-17 | SEK 699.40 | -1.80% | SEK 710.00 | SEK 713.00 | SEK 689.80 | 665.93K |
| 2026-06-16 | SEK 712.20 | -0.75% | SEK 720.80 | SEK 725.80 | SEK 708.40 | 633.46K |
| 2026-06-15 | SEK 717.60 | -1.18% | SEK 728.00 | SEK 737.40 | SEK 715.20 | 823.35K |
| 2026-06-12 | SEK 726.20 | +0.97% | SEK 724.80 | SEK 733.40 | SEK 719.40 | 687.85K |
| 2026-06-11 | SEK 719.20 | -0.85% | SEK 720.80 | SEK 731.00 | SEK 715.80 | 517.01K |
| 2026-06-10 | SEK 725.40 | +3.42% | SEK 705.00 | SEK 730.40 | SEK 703.40 | 682.69K |
| 2026-06-09 | SEK 701.40 | +0.83% | SEK 694.40 | SEK 709.80 | SEK 692.00 | 687.60K |
| 2026-06-08 | SEK 695.60 | -0.29% | SEK 692.00 | SEK 702.80 | SEK 687.80 | 566.77K |
| 2026-06-05 | SEK 697.60 | -1.64% | SEK 705.00 | SEK 715.00 | SEK 697.60 | 839.64K |
| 2026-06-04 | SEK 709.20 | +1.75% | SEK 694.00 | SEK 715.00 | SEK 691.20 | 586.96K |
| 2026-06-03 | SEK 697.00 | -0.85% | SEK 699.60 | SEK 711.00 | SEK 697.00 | 788.09K |
| 2026-06-02 | SEK 703.00 | +0.43% | SEK 704.80 | SEK 713.60 | SEK 696.60 | 664.10K |
| 2026-06-01 | SEK 700.00 | +0.46% | SEK 696.40 | SEK 705.80 | SEK 692.00 | 635.28K |
| 2026-05-29 | SEK 696.80 | +1.28% | SEK 689.00 | SEK 697.80 | SEK 687.20 | 1.67M |
| 2026-05-28 | SEK 688.00 | 0.00% | SEK 685.40 | SEK 688.40 | SEK 678.20 | 571.89K |
| 2026-05-27 | SEK 688.00 | -1.57% | SEK 695.00 | SEK 698.80 | SEK 683.40 | 742.73K |