La bourse est fermée

Evolution AB (publ) (EVO.ST)

Stockholm - Stockholm Cours en temps réel. Devise en SEK
Ajouter à la liste dynamique
1 056,00-13,00 (-1,22 %)
À la clôture : 05:29PM CEST
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SEKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 20241 069,001 079,001 053,001 056,001 056,00846 880
13 juin 20241 107,001 107,501 066,001 069,001 069,00923 996
12 juin 20241 085,001 118,001 076,001 105,501 105,501 585 877
11 juin 20241 118,501 126,001 108,001 114,001 114,00334 433
10 juin 20241 130,501 138,501 109,001 114,001 114,00668 868
07 juin 20241 142,001 142,501 127,501 130,001 130,00520 787
05 juin 20241 134,001 142,501 132,001 133,001 133,00450 675
04 juin 20241 132,501 138,501 125,501 126,501 126,50471 135
03 juin 20241 138,001 148,001 126,501 130,001 130,00472 255
31 mai 20241 111,001 129,501 103,501 128,001 128,001 089 776
30 mai 20241 122,001 125,501 112,001 112,001 112,00401 259
29 mai 20241 134,001 135,501 118,001 122,001 122,00556 337
28 mai 20241 167,001 168,501 142,001 144,001 144,00515 793
27 mai 20241 168,501 172,001 164,001 166,501 166,50131 913
24 mai 20241 165,001 170,501 157,001 168,501 168,50332 348
23 mai 20241 176,001 181,001 164,001 173,001 173,00313 384
22 mai 20241 190,501 198,001 170,001 175,501 175,50327 073
21 mai 20241 185,501 185,501 175,001 177,001 177,00198 768
20 mai 20241 180,001 193,001 177,501 186,001 186,00257 061
17 mai 20241 183,501 187,001 170,501 180,001 180,00428 470
16 mai 20241 199,001 201,001 178,001 187,501 187,50516 413
15 mai 20241 201,501 209,501 191,501 198,001 198,00408 149
14 mai 20241 220,501 220,501 188,001 195,001 195,00637 473
13 mai 20241 240,001 243,001 215,001 220,501 220,50279 664
10 mai 20241 253,501 254,001 225,001 240,001 240,00380 986
08 mai 20241 231,001 242,001 227,001 235,001 235,00199 678
07 mai 20241 211,001 231,001 202,501 231,001 231,00292 567
06 mai 20241 210,001 215,001 196,001 204,001 204,00262 368
03 mai 20241 212,501 226,001 205,001 207,001 207,00336 532
02 mai 20241 234,501 239,001 189,501 206,501 206,50639 312
30 avr. 20241 225,001 233,001 216,001 232,001 232,00275 464
29 avr. 20241 235,001 245,001 222,001 224,501 224,50385 227
29 avr. 20242.65 Dividende
26 avr. 20241 255,001 279,001 236,501 263,501 260,85453 873
25 avr. 20241 264,501 283,001 228,501 244,501 241,89602 828
24 avr. 20241 350,001 350,001 244,001 262,001 259,351 259 445
23 avr. 20241 295,001 333,501 295,001 333,501 330,70422 439
22 avr. 20241 294,501 302,001 284,001 295,001 292,28249 673
19 avr. 20241 283,001 287,001 271,001 281,001 278,31410 763
18 avr. 20241 298,001 300,501 279,501 295,501 292,78349 989
17 avr. 20241 297,501 319,501 286,001 304,001 301,27283 013
16 avr. 20241 300,501 304,501 286,001 304,001 301,27272 149
15 avr. 20241 304,501 331,501 294,001 316,501 313,74352 416
12 avr. 20241 310,001 316,501 293,001 297,501 294,78246 000
11 avr. 20241 291,001 300,001 280,001 298,501 295,78261 927
10 avr. 20241 301,501 322,501 287,501 295,001 292,28277 424
09 avr. 20241 304,001 309,001 289,501 293,501 290,79225 793
08 avr. 20241 294,501 306,001 288,001 305,001 302,26222 545
05 avr. 20241 288,501 296,501 279,501 294,501 291,78285 559
04 avr. 20241 296,001 305,001 296,001 300,001 297,27159 298
03 avr. 20241 292,001 303,001 275,001 303,001 300,27338 977
02 avr. 20241 350,001 357,001 285,001 291,501 288,79486 743
28 mars 20241 304,201 341,601 303,601 330,601 327,81372 942
27 mars 20241 308,001 332,601 298,201 301,401 298,67547 820
26 mars 20241 290,001 315,801 275,401 310,001 307,25705 756
25 mars 20241 265,201 305,801 263,401 287,001 284,30890 067
22 mars 20241 374,601 379,601 234,401 245,801 243,191 891 961
21 mars 20241 371,601 381,601 365,801 374,601 371,72528 627
20 mars 20241 369,801 374,801 358,401 358,601 355,75362 082
19 mars 20241 362,401 379,001 356,801 375,601 372,71314 131
18 mars 20241 370,401 375,601 356,001 365,601 362,74372 800
15 mars 20241 375,801 385,201 370,401 370,401 367,53620 814
14 mars 20241 374,401 386,201 370,401 371,201 368,32357 606
13 mars 20241 370,001 378,601 361,401 368,601 365,73469 738
12 mars 20241 327,001 373,201 326,601 369,001 366,13559 123
11 mars 20241 313,801 319,801 305,801 312,401 309,65273 633
08 mars 20241 310,401 322,401 297,401 315,201 312,44334 254
07 mars 20241 312,801 315,001 297,001 304,801 302,06496 795
06 mars 20241 319,601 326,601 311,801 323,201 320,42359 428
05 mars 20241 327,001 333,201 316,201 319,601 316,83384 790
04 mars 20241 340,801 341,201 320,801 334,801 332,00320 656
01 mars 20241 343,001 358,601 340,801 340,801 337,99316 918
29 févr. 20241 345,801 351,801 340,201 341,401 338,59450 925
28 févr. 20241 354,401 365,601 344,001 344,201 341,38363 684
27 févr. 20241 359,001 363,201 341,001 358,801 355,95522 034
26 févr. 20241 355,001 361,601 350,001 358,001 355,15273 355
23 févr. 20241 347,001 355,601 344,401 355,401 352,56360 684
22 févr. 20241 344,001 352,401 326,601 348,001 345,17545 109
21 févr. 20241 346,401 346,401 314,601 338,401 335,59576 624
20 févr. 20241 338,401 368,001 332,801 350,001 347,17657 013
19 févr. 20241 306,201 308,601 295,401 300,801 298,07250 166
16 févr. 20241 316,601 321,801 309,601 311,601 308,85444 932
15 févr. 20241 319,601 320,201 300,601 307,001 304,26339 680
14 févr. 20241 299,601 313,201 291,801 311,201 308,45337 114
13 févr. 20241 308,601 316,201 282,201 297,001 294,28474 504
12 févr. 20241 315,001 320,201 307,201 308,601 305,86304 375
09 févr. 20241 290,001 319,401 288,601 311,001 308,25514 063
08 févr. 20241 278,201 290,001 276,801 286,401 283,70291 862
07 févr. 20241 285,401 290,401 271,801 277,801 275,12328 725
06 févr. 20241 297,201 302,801 284,401 285,401 282,70284 317
05 févr. 20241 275,201 287,001 265,001 284,201 281,51388 524
02 févr. 20241 305,001 305,001 272,201 272,201 269,53533 823
01 févr. 20241 220,001 309,001 216,601 297,201 294,481 480 226
31 janv. 20241 221,201 228,201 214,801 223,001 220,43639 281
30 janv. 20241 227,601 234,601 219,801 221,201 218,64393 309
29 janv. 20241 216,201 223,801 211,401 222,401 219,84409 078
26 janv. 20241 217,801 225,601 211,401 221,001 218,44433 320
25 janv. 20241 230,001 230,001 187,001 217,801 215,25766 918
24 janv. 20241 236,201 237,401 222,201 230,001 227,42343 760
23 janv. 20241 214,001 234,001 214,001 231,201 228,62515 775
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...