Evolution AB (publ) (EVGGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:01AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 110.01 | 110.01 | 109.50 | 109.50 | 109.50 | 589 |
| 01 May 2024 | 114.00 | 114.00 | 111.71 | 111.71 | 111.71 | 200 |
| 30 Apr 2024 | 109.39 | 114.00 | 109.39 | 112.07 | 112.07 | 449 |
| 29 Apr 2024 | 112.69 | 112.69 | 112.69 | 112.69 | 112.69 | 143 |
| 29 Apr 2024 | 2.65 Dividend | |||||
| 26 Apr 2024 | 116.95 | 116.95 | 116.36 | 116.36 | 113.71 | 705 |
| 25 Apr 2024 | 111.07 | 111.07 | 111.07 | 111.07 | 108.54 | 355 |
| 24 Apr 2024 | 117.86 | 117.86 | 117.10 | 117.10 | 114.43 | 245 |
| 23 Apr 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 112.48 | - |
| 22 Apr 2024 | 115.03 | 120.00 | 108.91 | 115.10 | 112.48 | 19 |
| 19 Apr 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 114.87 | 83 |
| 18 Apr 2024 | 118.50 | 119.96 | 117.55 | 119.96 | 117.23 | 121 |
| 17 Apr 2024 | 119.94 | 119.94 | 119.94 | 119.94 | 117.21 | - |
| 16 Apr 2024 | 118.38 | 119.94 | 118.38 | 119.94 | 117.21 | 80 |
| 15 Apr 2024 | 121.70 | 121.70 | 120.35 | 120.35 | 117.61 | 490 |
| 12 Apr 2024 | 116.35 | 117.22 | 116.35 | 117.21 | 114.54 | 904 |
| 11 Apr 2024 | 120.93 | 120.93 | 120.93 | 120.93 | 118.18 | 94 |
| 10 Apr 2024 | 121.75 | 121.75 | 121.24 | 121.24 | 118.48 | 451 |
| 09 Apr 2024 | 124.47 | 124.47 | 124.47 | 124.47 | 121.64 | 366 |
| 08 Apr 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 120.39 | - |
| 05 Apr 2024 | 121.06 | 123.20 | 121.06 | 123.20 | 120.39 | 571 |
| 04 Apr 2024 | 123.13 | 123.13 | 122.55 | 122.55 | 119.76 | 363 |
| 03 Apr 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 119.10 | 126 |
| 02 Apr 2024 | 119.88 | 120.36 | 119.88 | 120.36 | 117.62 | 2,961 |
| 01 Apr 2024 | 128.05 | 128.05 | 128.05 | 128.05 | 125.13 | - |
| 28 Mar 2024 | 128.05 | 128.05 | 128.05 | 128.05 | 125.13 | 2,004 |
| 27 Mar 2024 | 123.08 | 123.08 | 123.08 | 123.08 | 120.28 | 6,285 |
| 26 Mar 2024 | 122.83 | 122.83 | 122.60 | 122.60 | 119.81 | 416 |
| 25 Mar 2024 | 119.50 | 120.85 | 119.50 | 119.97 | 117.24 | 60 |
| 22 Mar 2024 | 128.78 | 128.78 | 115.78 | 121.00 | 118.24 | 3,583 |
| 21 Mar 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 124.98 | - |
| 20 Mar 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 124.98 | 75 |
| 19 Mar 2024 | 131.80 | 131.95 | 131.80 | 131.95 | 128.94 | 137 |
| 18 Mar 2024 | 131.55 | 131.55 | 128.76 | 128.76 | 125.83 | 1,377 |
| 15 Mar 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 133.00 | 750 |
| 14 Mar 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 130.79 | 80 |
| 13 Mar 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 131.30 | 1 |
| 12 Mar 2024 | 125.46 | 125.46 | 125.46 | 125.46 | 122.60 | - |
| 11 Mar 2024 | 125.84 | 127.04 | 125.46 | 125.46 | 122.60 | 171 |
| 08 Mar 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 127.67 | - |
| 07 Mar 2024 | 126.41 | 130.65 | 126.40 | 130.65 | 127.67 | 51 |
| 06 Mar 2024 | 128.27 | 130.00 | 128.27 | 130.00 | 127.04 | 325 |
| 05 Mar 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 124.60 | 1 |
| 04 Mar 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 124.65 | - |
| 01 Mar 2024 | 130.78 | 130.78 | 127.55 | 127.55 | 124.65 | 28 |
| 29 Feb 2024 | 131.63 | 132.57 | 129.46 | 132.57 | 129.55 | 1,418 |
| 28 Feb 2024 | 131.41 | 131.41 | 130.90 | 130.90 | 127.92 | 47 |
| 27 Feb 2024 | 130.25 | 133.96 | 130.25 | 130.79 | 127.81 | 795 |
| 26 Feb 2024 | 133.95 | 133.95 | 133.95 | 133.95 | 130.90 | - |
| 23 Feb 2024 | 133.00 | 133.95 | 131.00 | 133.95 | 130.90 | 170 |
| 22 Feb 2024 | 129.56 | 129.88 | 129.55 | 129.55 | 126.60 | 1,631 |
| 21 Feb 2024 | 128.90 | 128.90 | 127.45 | 127.89 | 124.98 | 52 |
| 20 Feb 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 122.35 | - |
| 16 Feb 2024 | 125.20 | 125.20 | 122.21 | 125.20 | 122.35 | 199 |
| 15 Feb 2024 | 121.70 | 124.78 | 121.70 | 124.78 | 121.93 | 200 |
| 14 Feb 2024 | 120.72 | 120.72 | 120.72 | 120.72 | 117.97 | 49 |
| 13 Feb 2024 | 122.92 | 122.92 | 119.15 | 122.18 | 119.39 | 3,328 |
| 12 Feb 2024 | 126.59 | 126.59 | 123.26 | 123.26 | 120.45 | 545 |
| 09 Feb 2024 | 125.18 | 128.33 | 125.18 | 128.33 | 125.41 | 1,325 |
| 08 Feb 2024 | 123.00 | 126.54 | 122.10 | 123.69 | 120.87 | 10,043 |
| 07 Feb 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 116.20 | 845 |
| 06 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 119.22 | - |
| 05 Feb 2024 | 123.55 | 123.99 | 118.06 | 122.00 | 119.22 | 10,701 |
| 02 Feb 2024 | 126.00 | 126.00 | 120.95 | 120.95 | 118.20 | 359 |
| 01 Feb 2024 | 124.38 | 124.80 | 123.65 | 124.80 | 121.96 | 17,746 |
| 31 Jan 2024 | 119.27 | 121.60 | 116.78 | 116.78 | 114.12 | 104 |
| 30 Jan 2024 | 118.80 | 118.80 | 117.61 | 117.61 | 114.93 | 203 |
| 29 Jan 2024 | 113.88 | 118.84 | 113.88 | 118.59 | 115.89 | 1,100 |
| 26 Jan 2024 | 115.29 | 115.29 | 115.29 | 115.29 | 112.66 | - |
| 25 Jan 2024 | 115.75 | 115.75 | 115.29 | 115.29 | 112.66 | 111 |
| 24 Jan 2024 | 119.35 | 119.35 | 117.05 | 117.05 | 114.38 | 49 |
| 23 Jan 2024 | 117.80 | 119.37 | 117.00 | 119.37 | 116.65 | 551 |
| 22 Jan 2024 | 116.00 | 118.30 | 116.00 | 118.30 | 115.61 | 283 |
| 19 Jan 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 111.75 | 48 |
| 18 Jan 2024 | 114.64 | 114.64 | 112.33 | 112.33 | 109.77 | 1,260 |
| 17 Jan 2024 | 110.00 | 113.00 | 108.45 | 113.00 | 110.43 | 239 |
| 16 Jan 2024 | 110.00 | 112.89 | 108.50 | 112.89 | 110.32 | 292 |
| 12 Jan 2024 | 112.58 | 114.72 | 110.69 | 112.07 | 109.51 | 974 |
| 11 Jan 2024 | 110.15 | 112.69 | 110.15 | 112.69 | 110.13 | 121 |
| 10 Jan 2024 | 114.39 | 114.39 | 112.27 | 112.58 | 110.02 | 5,012 |
| 09 Jan 2024 | 114.82 | 117.09 | 114.50 | 114.97 | 112.36 | 116 |
| 08 Jan 2024 | 109.50 | 117.40 | 109.50 | 113.45 | 110.87 | 456 |
| 05 Jan 2024 | 113.75 | 114.50 | 113.25 | 113.82 | 111.23 | 663 |
| 04 Jan 2024 | 115.00 | 116.75 | 115.00 | 116.75 | 114.09 | 654 |
| 03 Jan 2024 | 117.00 | 117.76 | 116.73 | 117.13 | 114.46 | 457 |
| 02 Jan 2024 | 120.00 | 121.95 | 117.00 | 117.00 | 114.34 | 6,811 |
| 29 Dec 2023 | 120.00 | 123.10 | 119.64 | 121.46 | 118.69 | 3,086 |
| 28 Dec 2023 | 121.00 | 121.00 | 118.90 | 118.90 | 116.19 | 66 |
| 27 Dec 2023 | 120.09 | 120.93 | 117.15 | 120.90 | 118.15 | 10,764 |
| 26 Dec 2023 | 119.50 | 119.50 | 117.20 | 118.15 | 115.46 | 172 |
| 22 Dec 2023 | 120.07 | 120.09 | 118.47 | 118.47 | 115.77 | 251 |
| 21 Dec 2023 | 119.00 | 120.09 | 118.73 | 119.84 | 117.11 | 2,450 |
| 20 Dec 2023 | 120.09 | 120.09 | 117.85 | 117.85 | 115.17 | 816 |
| 19 Dec 2023 | 118.49 | 118.55 | 117.29 | 117.29 | 114.62 | 372 |
| 18 Dec 2023 | 115.00 | 117.10 | 114.70 | 114.70 | 112.09 | 1,023 |
| 15 Dec 2023 | 117.15 | 117.15 | 114.70 | 114.70 | 112.09 | 210 |
| 14 Dec 2023 | 114.72 | 116.56 | 114.72 | 116.36 | 113.71 | 922 |
| 13 Dec 2023 | 112.62 | 112.62 | 111.39 | 112.62 | 110.06 | 273 |
| 12 Dec 2023 | 110.75 | 112.26 | 110.75 | 110.81 | 108.29 | 104 |
| 11 Dec 2023 | 110.95 | 111.00 | 109.45 | 110.55 | 108.03 | 376 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.