U.S. markets close in 2 hours 4 minutes

Evolution AB (publ) (EVVTY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
183.85+10.28 (+5.92%)
As of 1:32PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2021182.28184.02181.60183.85183.8550,424
Jul 23, 2021168.35175.00168.35173.57173.5721,300
Jul 22, 2021163.50166.32161.99165.07165.0796,800
Jul 21, 2021159.38160.30157.75159.12159.1223,500
Jul 20, 2021152.67156.74152.19156.63156.6324,700
Jul 19, 2021160.52160.73158.16159.45159.4523,000
Jul 16, 2021163.90164.00161.71161.96161.9660,300
Jul 15, 2021161.67161.67159.02159.22159.2255,600
Jul 14, 2021164.00164.49162.88163.76163.7642,700
Jul 13, 2021162.47165.11162.47164.44164.4440,100
Jul 12, 2021167.38167.51165.62166.83166.8344,000
Jul 09, 2021163.30166.48163.30166.12166.1223,100
Jul 08, 2021167.23167.23162.14162.85162.8520,900
Jul 07, 2021168.29168.29165.44167.83167.8321,200
Jul 06, 2021171.18171.19167.46168.17168.1728,700
Jul 02, 2021168.27170.10167.74170.06170.0615,900
Jul 01, 2021165.38165.38161.55161.57161.5721,400
Jun 30, 2021164.07164.07158.38160.10160.1028,400
Jun 29, 2021159.77162.48159.77162.27162.2734,100
Jun 28, 2021165.13165.13159.51161.13161.1333,000
Jun 25, 2021174.50175.11174.25174.25174.2517,000
Jun 24, 2021174.34175.36173.48175.10175.1015,400
Jun 23, 2021165.22168.34165.22167.19167.1920,200
Jun 22, 2021171.35174.28170.95173.62173.6210,700
Jun 21, 2021170.68172.36168.77172.31172.3133,500
Jun 18, 2021170.04170.24167.48168.60168.6015,500
Jun 17, 2021170.00170.20168.12168.90168.9017,400
Jun 16, 2021179.30180.09177.75178.01178.0110,400
Jun 15, 2021183.86183.86179.00179.60179.6019,800
Jun 14, 2021190.55193.59190.50191.47191.4710,100
Jun 11, 2021190.81190.81186.60187.00187.0027,200
Jun 10, 2021188.92190.96188.62190.83190.839,500
Jun 09, 2021191.65193.29191.20192.84192.8412,600
Jun 08, 2021192.31192.48189.55190.40190.4013,200
Jun 07, 2021188.21193.60188.21188.90188.9035,500
Jun 04, 2021186.35190.54186.35190.54190.5411,000
Jun 03, 2021186.81186.81184.54186.42186.4225,000
Jun 02, 2021191.45191.45189.00191.00191.0013,700
Jun 01, 2021190.00191.80189.49191.30191.3020,900
May 28, 2021187.78188.23185.88187.76187.769,100
May 27, 2021189.94190.63188.02189.80189.8031,800
May 26, 2021181.00182.48180.17182.48182.4819,500
May 25, 2021179.04179.81177.57178.31178.3117,900
May 24, 2021175.62179.65175.62179.39179.3910,800
May 21, 2021170.50172.27169.98172.27172.2713,200
May 20, 2021170.76173.61170.20172.60172.60312,500
May 19, 2021165.79166.60160.70164.16164.16350,900
May 18, 2021171.45173.94170.17172.14172.14287,300
May 17, 2021165.82166.84164.05166.00166.00399,600
May 14, 2021172.00172.80170.50172.55172.5563,300
May 13, 2021170.90171.77170.51171.50171.5018,900
May 12, 2021173.51174.10171.10171.40171.40150,800
May 11, 2021167.04168.42163.75165.16165.1691,800
May 10, 2021188.63192.80183.99185.66185.66283,200
May 07, 2021189.12196.00188.48193.29193.29273,700
May 06, 2021185.49190.32182.42190.32190.32531,600
May 05, 2021194.47195.16191.25194.52194.5298,300
May 04, 2021188.97189.17181.23186.17186.17412,800
May 03, 2021199.15201.76197.04200.71200.71144,500
Apr 30, 2021199.30200.00197.32197.60197.6079,600
Apr 29, 2021201.19201.19198.92199.29199.2975,200
Apr 28, 2021192.53196.00192.03194.01194.0112,200
Apr 27, 2021192.61199.50191.59197.85197.8555,100
Apr 26, 2021174.00175.00173.05173.05173.057,500
Apr 23, 2021171.88172.97171.35172.56172.5610,400
Apr 22, 2021167.38167.52166.39166.41166.4116,100
Apr 21, 2021165.28168.10165.28168.10168.1011,100
Apr 20, 2021167.00167.00164.87166.69166.6919,500
Apr 19, 2021172.49172.49169.22170.20170.2023,600
Apr 19, 20210.803 Dividend
Apr 16, 2021169.03169.03166.06167.20166.409,700
Apr 15, 2021170.00170.00167.59169.11168.306,400
Apr 14, 2021165.50165.95165.10165.95165.158,000
Apr 13, 2021165.99168.50163.44165.38164.596,500
Apr 12, 2021158.41158.41157.25157.25156.497,200
Apr 09, 2021160.10160.10157.93158.72157.9610,000
Apr 08, 2021156.80158.71156.80157.75156.9931,900
Apr 07, 2021153.01153.35152.85152.85152.115,200
Apr 06, 2021150.22151.80149.67151.30150.5758,000
Apr 05, 2021149.65151.65149.35151.37150.646,900
Apr 01, 2021149.85149.85146.20148.43147.729,700
Mar 31, 2021147.34147.99146.83147.99147.284,900
Mar 30, 2021145.40146.25143.49144.00143.3116,000
Mar 29, 2021149.48149.48144.55146.91146.2020,900
Mar 26, 2021151.59151.80149.51151.00150.2727,100
Mar 25, 2021144.37150.05144.37150.05149.3386,900
Mar 24, 2021147.54147.54145.95145.95145.256,000
Mar 23, 2021144.22147.41144.14145.00144.30201,000
Mar 22, 2021143.13143.28141.77142.25141.5719,300
Mar 19, 2021139.30142.28139.30142.28141.605,000
Mar 18, 2021136.40137.02136.40137.02136.363,400
Mar 17, 2021135.39137.34135.39137.34136.6810,400
Mar 16, 2021137.03137.12135.59136.45135.7911,200
Mar 15, 2021131.93133.65131.93132.75132.1119,100
Mar 12, 2021129.76130.85129.48130.85130.225,300
Mar 11, 2021129.27131.75129.27130.88130.2610,300
Mar 10, 2021123.99124.61123.22123.94123.343,900
Mar 09, 2021125.85125.85124.44124.44123.8435,400
Mar 08, 2021119.28120.22117.88117.88117.3122,100
Mar 05, 2021125.08125.08118.87121.40120.827,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...