U.S. markets closed

Evolution AB (publ) (EVO.ST)

Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
1,056.00-13.00 (-1.22%)
Al cierre: 05:29PM CEST
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20241,069.001,079.001,053.001,056.001,056.00846,880
13 jun 20241,107.001,107.501,066.001,069.001,069.00923,996
12 jun 20241,085.001,118.001,076.001,105.501,105.501,585,877
11 jun 20241,118.501,126.001,108.001,114.001,114.00334,433
10 jun 20241,130.501,138.501,109.001,114.001,114.00668,868
07 jun 20241,142.001,142.501,127.501,130.001,130.00520,787
05 jun 20241,134.001,142.501,132.001,133.001,133.00450,675
04 jun 20241,132.501,138.501,125.501,126.501,126.50471,135
03 jun 20241,138.001,148.001,126.501,130.001,130.00472,255
31 may 20241,111.001,129.501,103.501,128.001,128.001,089,776
30 may 20241,122.001,125.501,112.001,112.001,112.00401,259
29 may 20241,134.001,135.501,118.001,122.001,122.00556,337
28 may 20241,167.001,168.501,142.001,144.001,144.00515,793
27 may 20241,168.501,172.001,164.001,166.501,166.50131,913
24 may 20241,165.001,170.501,157.001,168.501,168.50332,348
23 may 20241,176.001,181.001,164.001,173.001,173.00313,384
22 may 20241,190.501,198.001,170.001,175.501,175.50327,073
21 may 20241,185.501,185.501,175.001,177.001,177.00198,768
20 may 20241,180.001,193.001,177.501,186.001,186.00257,061
17 may 20241,183.501,187.001,170.501,180.001,180.00428,470
16 may 20241,199.001,201.001,178.001,187.501,187.50516,413
15 may 20241,201.501,209.501,191.501,198.001,198.00408,149
14 may 20241,220.501,220.501,188.001,195.001,195.00637,473
13 may 20241,240.001,243.001,215.001,220.501,220.50279,664
10 may 20241,253.501,254.001,225.001,240.001,240.00380,986
08 may 20241,231.001,242.001,227.001,235.001,235.00199,678
07 may 20241,211.001,231.001,202.501,231.001,231.00292,567
06 may 20241,210.001,215.001,196.001,204.001,204.00262,368
03 may 20241,212.501,226.001,205.001,207.001,207.00336,532
02 may 20241,234.501,239.001,189.501,206.501,206.50639,312
30 abr 20241,225.001,233.001,216.001,232.001,232.00275,464
29 abr 20241,235.001,245.001,222.001,224.501,224.50385,227
29 abr 20242.65 Dividendo
26 abr 20241,255.001,279.001,236.501,263.501,260.85453,873
25 abr 20241,264.501,283.001,228.501,244.501,241.89602,828
24 abr 20241,350.001,350.001,244.001,262.001,259.351,259,445
23 abr 20241,295.001,333.501,295.001,333.501,330.70422,439
22 abr 20241,294.501,302.001,284.001,295.001,292.28249,673
19 abr 20241,283.001,287.001,271.001,281.001,278.31410,763
18 abr 20241,298.001,300.501,279.501,295.501,292.78349,989
17 abr 20241,297.501,319.501,286.001,304.001,301.27283,013
16 abr 20241,300.501,304.501,286.001,304.001,301.27272,149
15 abr 20241,304.501,331.501,294.001,316.501,313.74352,416
12 abr 20241,310.001,316.501,293.001,297.501,294.78246,000
11 abr 20241,291.001,300.001,280.001,298.501,295.78261,927
10 abr 20241,301.501,322.501,287.501,295.001,292.28277,424
09 abr 20241,304.001,309.001,289.501,293.501,290.79225,793
08 abr 20241,294.501,306.001,288.001,305.001,302.26222,545
05 abr 20241,288.501,296.501,279.501,294.501,291.78285,559
04 abr 20241,296.001,305.001,296.001,300.001,297.27159,298
03 abr 20241,292.001,303.001,275.001,303.001,300.27338,977
02 abr 20241,350.001,357.001,285.001,291.501,288.79486,743
28 mar 20241,304.201,341.601,303.601,330.601,327.81372,942
27 mar 20241,308.001,332.601,298.201,301.401,298.67547,820
26 mar 20241,290.001,315.801,275.401,310.001,307.25705,756
25 mar 20241,265.201,305.801,263.401,287.001,284.30890,067
22 mar 20241,374.601,379.601,234.401,245.801,243.191,891,961
21 mar 20241,371.601,381.601,365.801,374.601,371.72528,627
20 mar 20241,369.801,374.801,358.401,358.601,355.75362,082
19 mar 20241,362.401,379.001,356.801,375.601,372.71314,131
18 mar 20241,370.401,375.601,356.001,365.601,362.74372,800
15 mar 20241,375.801,385.201,370.401,370.401,367.53620,814
14 mar 20241,374.401,386.201,370.401,371.201,368.32357,606
13 mar 20241,370.001,378.601,361.401,368.601,365.73469,738
12 mar 20241,327.001,373.201,326.601,369.001,366.13559,123
11 mar 20241,313.801,319.801,305.801,312.401,309.65273,633
08 mar 20241,310.401,322.401,297.401,315.201,312.44334,254
07 mar 20241,312.801,315.001,297.001,304.801,302.06496,795
06 mar 20241,319.601,326.601,311.801,323.201,320.42359,428
05 mar 20241,327.001,333.201,316.201,319.601,316.83384,790
04 mar 20241,340.801,341.201,320.801,334.801,332.00320,656
01 mar 20241,343.001,358.601,340.801,340.801,337.99316,918
29 feb 20241,345.801,351.801,340.201,341.401,338.59450,925
28 feb 20241,354.401,365.601,344.001,344.201,341.38363,684
27 feb 20241,359.001,363.201,341.001,358.801,355.95522,034
26 feb 20241,355.001,361.601,350.001,358.001,355.15273,355
23 feb 20241,347.001,355.601,344.401,355.401,352.56360,684
22 feb 20241,344.001,352.401,326.601,348.001,345.17545,109
21 feb 20241,346.401,346.401,314.601,338.401,335.59576,624
20 feb 20241,338.401,368.001,332.801,350.001,347.17657,013
19 feb 20241,306.201,308.601,295.401,300.801,298.07250,166
16 feb 20241,316.601,321.801,309.601,311.601,308.85444,932
15 feb 20241,319.601,320.201,300.601,307.001,304.26339,680
14 feb 20241,299.601,313.201,291.801,311.201,308.45337,114
13 feb 20241,308.601,316.201,282.201,297.001,294.28474,504
12 feb 20241,315.001,320.201,307.201,308.601,305.86304,375
09 feb 20241,290.001,319.401,288.601,311.001,308.25514,063
08 feb 20241,278.201,290.001,276.801,286.401,283.70291,862
07 feb 20241,285.401,290.401,271.801,277.801,275.12328,725
06 feb 20241,297.201,302.801,284.401,285.401,282.70284,317
05 feb 20241,275.201,287.001,265.001,284.201,281.51388,524
02 feb 20241,305.001,305.001,272.201,272.201,269.53533,823
01 feb 20241,220.001,309.001,216.601,297.201,294.481,480,226
31 ene 20241,221.201,228.201,214.801,223.001,220.43639,281
30 ene 20241,227.601,234.601,219.801,221.201,218.64393,309
29 ene 20241,216.201,223.801,211.401,222.401,219.84409,078
26 ene 20241,217.801,225.601,211.401,221.001,218.44433,320
25 ene 20241,230.001,230.001,187.001,217.801,215.25766,918
24 ene 20241,236.201,237.401,222.201,230.001,227.42343,760
23 ene 20241,214.001,234.001,214.001,231.201,228.62515,775
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...