Evolution AB (publ) - E3G1.SG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	56.38	58.4	58.4	59.1	56.34	1,749
November 06, 2025	57.48	57.1	57.1	57.6	56.24	562
November 05, 2025	57.22	57.72	57.72	57.76	56.7	2,543
November 04, 2025	58.5	57.92	57.92	58.84	56.98	1,120
November 03, 2025	58	59.16	59.16	59.32	57.96	177
October 31, 2025	59.54	58.04	58.04	59.78	57.58	3,274
October 30, 2025	59.66	59.9	59.9	59.9	59.24	606
October 29, 2025	60.22	60	60	60.28	59.6	3,838
October 28, 2025	61.08	60.64	60.64	61.28	60.1	1,386
October 27, 2025	61.62	61.14	61.14	62	61.08	1,368
October 24, 2025	60.86	61.42	61.42	62.46	60.5	1,799
October 23, 2025	66.5	61.72	61.72	66.5	58	7,385
October 22, 2025	66.74	66.5	66.5	67.3	62.44	1,843
October 21, 2025	65.02	66.7	66.7	67.36	64.5	3,567
October 20, 2025	65.74	66.22	66.22	66.48	65.08	1,106
October 17, 2025	64.94	65.58	65.58	66.24	64.5	0
October 16, 2025	65.4	64.96	64.96	65.96	64.96	514
October 15, 2025	65.46	65.5	65.5	65.92	65.12	491
October 14, 2025	65.48	65.36	65.36	65.8	64.78	1,148
October 13, 2025	65.08	66.02	66.02	66.02	64.5	775
October 10, 2025	66.98	64.86	64.86	67.02	64.24	6,597
October 09, 2025	66.48	66.5	66.5	67.74	66.24	3,190
October 08, 2025	67.02	66.74	66.74	67.2	66.04	1,446
October 07, 2025	68.58	67.5	67.5	68.58	66.74	1,505
October 06, 2025	68.5	68.7	68.7	68.78	67.78	778
October 03, 2025	68.18	68.5	68.5	69	66.5	2,301
October 02, 2025	69.84	69.14	69.14	70.44	65.86	2,953
October 01, 2025	70	69.82	69.82	70.2	69.1	1,026
September 30, 2025	72.28	70.1	70.1	72.54	69.76	753
September 29, 2025	72.86	72.46	72.46	73	71.86	607
September 26, 2025	73.4	72.6	72.6	73.7	71.84	466
September 25, 2025	73.92	73.78	73.78	74.16	72.78	290
September 24, 2025	74.9	74.9	74.9	74.9	73.8	568
September 23, 2025	74.18	74.9	74.9	75.58	74.18	537
September 22, 2025	74.6	74.9	74.9	75.22	74.36	325
September 19, 2025	73.24	74.02	74.02	74.02	73.04	151
September 18, 2025	72.9	73.9	73.9	73.9	72.9	0
September 17, 2025	74.86	74.86	74.86	74.86	74.86	369
September 16, 2025	75.5	75.34	75.34	76.8	74.88	66
September 15, 2025	72.58	75.68	75.68	75.84	72.58	758
September 12, 2025	72.26	72.96	72.96	73.22	72.02	243
September 11, 2025	72.7	72.78	72.78	73.24	72.22	227
September 10, 2025	72.24	73.18	73.18	73.24	72.24	430
September 09, 2025	71.92	73	73	73.6	71.76	389
September 08, 2025	72.56	72.42	72.42	73.02	72.02	542
September 05, 2025	71.52	72.76	72.76	72.88	71.5	578
September 04, 2025	71.44	71.44	71.44	71.58	70.9	102
September 03, 2025	71.2	71.64	71.64	72	71.2	349
September 02, 2025	73.32	71.9	71.9	74.12	70.22	2,489
September 01, 2025	73.96	73.5	73.5	74.32	73.5	503
August 29, 2025	76.48	74.38	74.38	77.04	73.7	512
August 28, 2025	77	77.12	77.12	77.56	76.56	243
August 27, 2025	77.1	77	77	77.1	76.3	757
August 26, 2025	76.82	77.1	77.1	77.1	76.38	412
August 25, 2025	77	77.32	77.32	77.46	76.96	158
August 22, 2025	76.3	77.16	77.16	77.46	76.08	171
August 21, 2025	76.22	76.42	76.42	76.86	75.92	282
August 20, 2025	75.18	77	77	77.08	75.18	1,135
August 19, 2025	75.92	75.38	75.38	76.66	75.28	1,303
August 18, 2025	73.62	76.26	76.26	76.28	73.62	1,010

Evolution AB (publ) (E3G1.SG) STU