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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.38	49.69	49.69	50.66	49.52	4,400
February 19, 2026	49.95	50.3	50.3	51.22	49.92	24
February 18, 2026	49.53	49.93	49.93	50.52	49.48	0
February 17, 2026	48.43	49.44	49.44	49.76	48.35	100
February 16, 2026	49.11	48.73	48.73	50.04	48.73	0
February 13, 2026	50.56	49.29	49.29	50.7	49.1	308
February 12, 2026	52.3	50.6	50.6	52.46	50.38	300
February 11, 2026	53.74	52.74	52.74	54.46	52.56	0
February 10, 2026	53.04	53.78	53.78	54.7	53.02	0
February 09, 2026	52.4	53.14	53.14	53.18	52.4	348
February 06, 2026	51.34	52.4	52.4	52.4	50.14	0
February 05, 2026	55	51.22	51.22	55.02	51.04	20
February 04, 2026	53.12	55	55	55.4	53.12	87
February 03, 2026	53.58	53.04	53.04	54.1	53.04	47
February 02, 2026	54.52	53.34	53.34	54.52	53.2	0
January 30, 2026	54.74	54.64	54.64	55.62	54.52	0
January 29, 2026	55.28	55.14	55.14	56.08	54.96	219
January 28, 2026	55.74	55.34	55.34	55.8	55.2	0
January 27, 2026	55.62	55.38	55.38	56	55.36	0
January 26, 2026	55.38	55.72	55.72	56.06	55.36	0
January 23, 2026	55.96	55.48	55.48	56.16	55.38	182
January 22, 2026	55.24	55.94	55.94	55.94	55.14	0
January 21, 2026	55.1	55.24	55.24	55.64	54.56	182
January 20, 2026	54.68	54.94	54.94	55.68	54.68	32
January 19, 2026	55.06	54.78	54.78	55.16	54.74	0
January 16, 2026	56.1	55.72	55.72	56.3	55.24	0
January 15, 2026	55.46	56.06	56.06	56.8	54.38	1,000
January 14, 2026	56.7	55.42	55.42	56.78	54.62	104
January 13, 2026	57.8	56.74	56.74	58.18	56.7	0
January 12, 2026	57.52	57.84	57.84	58.16	57.5	0
January 09, 2026	57.1	57.54	57.54	58.3	57	0
January 08, 2026	57.28	57.12	57.12	57.6	56.16	0
January 07, 2026	57.98	57.46	57.46	58.02	56.42	0
January 06, 2026	57.82	58.02	58.02	58.06	57.62	104
January 05, 2026	57.3	57.9	57.9	58.52	56.98	0
January 02, 2026	57.82	57.72	57.72	58.88	57.5	54
December 30, 2025	58	58.2	58.2	58.2	58	35
December 29, 2025	57.98	57.86	57.86	57.98	57.32	44
December 23, 2025	56.94	56.94	56.94	56.94	56.94	0
December 22, 2025	57.1	57.1	57.1	57.1	57.1	0
December 19, 2025	56.96	56.96	56.96	56.96	56.94	0
December 18, 2025	56.5	57.5	57.5	57.5	56.5	15
December 17, 2025	57.92	58.24	58.24	58.24	57.92	0
December 16, 2025	57.66	57.66	57.66	57.66	57.66	0
December 15, 2025	57.46	57.34	57.34	58.24	57.34	150
December 12, 2025	57.3	57.68	57.68	58.46	57.3	289
December 11, 2025	57.2	57.36	57.36	57.88	56.6	2,067
December 10, 2025	58.34	58.12	58.12	58.52	58	1,648
December 09, 2025	57.3	58.46	58.46	58.58	57.3	1,193
December 08, 2025	56.72	57.76	57.76	57.76	56.18	1,304
December 05, 2025	56.64	56.8	56.8	57.54	56.64	213
December 04, 2025	57.86	56.7	56.7	57.92	56.64	696
December 03, 2025	58.34	57.82	57.82	58.78	57.5	335
December 02, 2025	59.2	58.36	58.36	59.9	58.2	1,583
December 01, 2025	58.58	59.2	59.2	59.64	58.58	1,203
November 28, 2025	59.1	59.04	59.04	59.9	58.66	217
November 27, 2025	57.6	59.3	59.3	59.74	57.6	1,211
November 26, 2025	58.24	57.74	57.74	58.82	57.36	1,388
November 25, 2025	57.08	58.32	58.32	58.32	55.98	2,314
November 24, 2025	57.68	57.74	57.74	58.14	57.22	1,245

Evolution AB (publ) (E3G1.SG) STU