Nasdaq Stockholm · EVO · stock
Evolution AB (publ) (EVO) stock price history
Every Nasdaq Stockholm trading session of Evolution AB (publ) from Mar 20, 2015 to Sep 28, 2026: 2,897 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EVO adjusted close, 2015 to 2026
- SEK 1,657
- All time high, 2021
- SEK 911.00
- 52 week high, SEK 515.40 low
- 2,897
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
EVO key facts
- Evolution AB (publ) (EVO) closed at SEK 793.60 on Sep 28, 2026 on Nasdaq Stockholm.
- EVO's all time high close is SEK 1,657, set on Apr 30, 2021; its all time low close is SEK 17.10 on Mar 23, 2015.
- EVO's 52 week range is SEK 515.40 to SEK 911.00.
- EVO returned -0.5% over the year to Sep 28, 2026 and -40.4% over five years.
- Over ten years EVO returned +1,368%, +30.8% a year compounded.
- EVO's deepest drawdown was -68.9% from Apr 30, 2021 to Feb 23, 2026.
- DataCedar holds 2,897 daily sessions of EVO history from Mar 20, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EVO price chart, 2015 to 2026
EVO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | +20.6% |
| 6 months | +43.9% |
| Year to date | +26.0% |
| 1 year | -0.5% |
| 3 years | -27.0% |
| 5 years | -40.4% |
| 10 years | +1,368% |
| Since Mar 20, 2015 | +4,436% |
| Compound annual growth, 11.5 years | +39.2% |
EVO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 1,657 on Apr 30, 2021
- All time low close
- SEK 17.10 on Mar 23, 2015
- 52 week high
- SEK 911.00 on Sep 17, 2026
- 52 week low
- SEK 515.40 on Feb 17, 2026
- Deepest drawdown
- -68.9% from Apr 30, 2021 to Feb 23, 2026, not yet recovered
- Best single session
- +27.5% on Aug 27, 2015
- Worst single session
- -19.3% on Apr 30, 2025
- Volatility, 1 year annualised
- 28.3%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2015
- 45.4×
- Best calendar year
- 2020, +196%
- Worst calendar year
- 2024, -29%
EVO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Mar 20, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 631.00 | SEK 911.00 | SEK 515.40 | SEK 793.60 | +26.0% | 130M | 186 |
| 2025 | SEK 856.37 | SEK 896.20 | SEK 611.40 | SEK 629.80 | -25.8% | 176M | 249 |
| 2024 | SEK 1,200 | SEK 1,377 | SEK 794.03 | SEK 849.20 | -28.9% | 138.9M | 251 |
| 2023 | SEK 1,020 | SEK 1,460 | SEK 929.10 | SEK 1,195 | +18.6% | 115.3M | 251 |
| 2022 | SEK 1,279 | SEK 1,311 | SEK 773.67 | SEK 1,008 | -20.9% | 236.7M | 253 |
| 2021 | SEK 832.33 | SEK 1,693 | SEK 790.14 | SEK 1,274 | +54.1% | 259.6M | 253 |
| 2020 | SEK 279.58 | SEK 839.85 | SEK 265.23 | SEK 826.78 | +196.3% | 263M | 252 |
| 2019 | SEK 100.82 | SEK 286.01 | SEK 98.84 | SEK 279.08 | +177.1% | 103M | 247 |
| 2018 | SEK 114.57 | SEK 143.12 | SEK 86.09 | SEK 100.72 | -12.1% | 190.9M | 252 |
| 2017 | SEK 50.44 | SEK 125.03 | SEK 49.95 | SEK 114.57 | +126.3% | 118.8M | 253 |
| 2016 | SEK 58.19 | SEK 61.21 | SEK 41.03 | SEK 50.64 | -15.2% | 102.5M | 253 |
| 2015 | SEK 17.98 | SEK 62.96 | SEK 17.01 | SEK 59.75 | n/a | 167.8M | 197 |
EVO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 793.60 | -4.7% |
| August 2026 | SEK 832.60 | +14.3% |
| July 2026 | SEK 728.20 | +9.5% |
| June 2026 | SEK 665.20 | -4.5% |
| May 2026 | SEK 696.80 | +8.5% |
| April 2026 | SEK 642.40 | +9.8% |
| March 2026 | SEK 585.20 | +6.7% |
| February 2026 | SEK 548.40 | -5.2% |
| January 2026 | SEK 578.60 | -8.1% |
| December 2025 | SEK 629.80 | -2.4% |
| November 2025 | SEK 645.20 | +1.6% |
| October 2025 | SEK 635.20 | -17.9% |
About the EVO data
Daily bars. 2,897 sessions from Mar 20, 2015 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 20, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EVO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
EVO share price history
