Evolear AB

EVOL
🏛️ sweden →
2.15
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 12.20 12.40 10.20 11.10 0.0M
2022-12-29 13.60 13.60 11.80 12.30 0.0M
2022-12-28 11.71 15.88 11.42 13.60 0.0M
2022-12-27 13.20 14.30 11.52 13.20 0.0M
2022-12-23 12.31 14.10 11.42 13.20 0.0M
2022-12-22 10.23 12.31 10.23 12.21 0.0M
2022-12-21 12.41 13.30 11.02 12.01 0.0M
2022-12-20 12.41 12.71 11.12 12.11 0.0M
2022-12-19 9.93 16.38 9.93 12.41 0.1M
2022-12-16 10.13 11.22 9.93 10.72 0.0M
2022-12-15 12.51 12.51 10.13 10.92 0.0M
2022-12-14 11.32 13.40 11.32 12.01 0.0M
2022-12-13 12.91 12.91 10.62 10.62 0.0M
2022-12-12 12.61 14.89 12.11 12.11 0.0M
2022-12-09 14.79 14.79 12.71 12.71 0.0M
2022-12-08 12.91 14.39 12.51 13.00 0.0M
2022-12-07 12.61 13.40 12.61 12.91 0.0M
2022-12-06 13.00 14.39 12.61 12.61 0.0M
2022-12-05 13.30 15.88 13.20 14.20 0.0M
2022-12-02 12.61 13.90 12.61 13.20 0.0M
2022-12-01 10.92 14.10 10.92 12.71 0.0M
2022-11-30 12.31 12.51 11.02 11.71 0.0M
2022-11-29 12.21 13.30 10.92 12.31 0.0M
2022-11-28 14.30 14.59 10.92 12.21 0.0M
2022-11-25 13.50 14.30 12.31 13.40 0.0M
2022-11-24 13.60 14.30 12.61 13.20 0.0M
2022-11-23 14.89 14.89 13.20 13.80 0.0M
2022-11-22 14.89 18.07 13.90 14.89 0.1M
2022-11-21 12.21 17.17 12.01 14.20 0.1M
2022-11-18 15.09 18.76 11.22 12.21 0.1M
2022-11-17 13.10 23.33 12.01 14.20 0.2M
2022-11-16 23.83 24.92 13.00 13.10 0.2M
2022-11-15 9.03 30.67 7.55 25.61 0.5M
2022-11-14 10.23 10.92 8.14 8.54 0.0M
2022-11-11 5.56 16.78 5.46 9.93 0.2M
2022-11-10 5.66 6.95 4.96 5.56 0.0M
2022-11-09 6.65 6.65 5.66 5.66 0.0M
2022-11-08 6.06 6.75 5.26 6.75 0.0M
2022-11-07 7.25 7.25 6.35 6.35 0.0M
2022-11-04 6.95 7.35 6.95 7.35 0.0M
2022-11-03 5.76 7.74 5.76 6.95 0.0M
2022-11-02 7.45 7.84 6.55 7.15 0.0M
2022-11-01 8.93 8.93 4.96 7.74 0.0M
2022-10-31 10.92 11.81 7.94 8.93 0.0M
2022-10-28 9.43 12.01 8.14 10.52 0.0M
2022-10-27 7.45 8.64 7.45 8.54 0.0M
2022-10-26 7.15 8.44 6.95 7.35 0.0M
2022-10-25 7.84 7.84 7.05 7.15 0.0M
2022-10-24 6.95 9.73 6.95 7.74 0.0M
2022-10-21 12.41 12.71 8.54 9.73 0.0M
2022-10-20 9.53 12.11 9.53 10.62 0.0M
2022-10-19 14.69 14.69 9.33 9.53 0.1M
2022-10-18 6.45 18.17 6.35 14.69 0.3M
2022-10-17 3.77 5.76 3.77 3.87 0.0M
2022-10-14 3.97 4.27 3.18 3.67 0.0M
2022-10-13 15.69 19.85 3.18 3.97 0.1M
2022-10-11 12.11 16.28 12.11 16.28 0.0M
2022-10-10 12.31 14.00 12.01 14.00 0.0M
2022-10-07 13.90 13.90 12.21 13.30 0.0M
2022-10-06 14.79 14.79 13.90 13.90 0.0M
2022-10-05 13.10 13.90 12.31 12.31 0.0M
2022-10-04 13.10 13.10 12.01 13.10 0.0M
2022-10-03 14.39 14.39 12.91 12.91 0.0M
2022-09-30 13.00 14.00 13.00 13.90 0.0M
2022-09-29 13.70 14.79 12.81 13.60 0.0M
2022-09-28 14.79 14.79 14.79 14.79 0.0M
2022-09-27 17.97 17.97 12.81 15.19 0.0M
2022-09-26 16.78 16.78 13.40 16.08 0.0M
2022-09-23 13.50 16.28 13.50 16.18 0.0M
2022-09-22 16.78 17.87 13.20 15.59 0.0M
2022-09-21 12.71 18.17 12.71 14.00 0.0M
2022-09-20 13.90 13.90 12.71 12.71 0.0M
2022-09-19 14.30 14.30 14.30 14.30 0.0M
2022-09-16 17.57 17.57 15.78 15.78 0.0M
2022-09-15 14.39 14.89 14.10 14.79 0.0M
2022-09-14 15.78 15.78 15.78 15.78 0.0M
2022-09-13 15.88 16.08 15.29 16.08 0.0M
2022-09-12 17.87 18.27 16.28 17.97 0.0M
2022-09-09 12.01 18.66 12.01 17.77 0.0M
2022-09-08 11.71 12.41 10.82 10.92 0.0M
2022-09-07 14.49 14.79 11.52 13.00 0.0M
2022-09-06 16.88 17.27 13.90 15.09 0.0M
2022-09-05 16.08 16.88 15.69 15.69 0.0M
2022-09-02 16.28 19.26 16.08 16.98 0.0M
2022-09-01 16.28 17.47 15.19 15.19 0.0M
2022-08-31 15.19 17.87 15.19 17.87 0.0M
2022-08-30 17.77 17.77 17.77 17.77 0.0M
2022-08-29 17.37 18.17 17.37 18.17 0.0M
2022-08-26 18.56 18.56 18.56 18.56 0.0M
2022-08-25 18.37 18.37 18.17 18.17 0.0M
2022-08-24 18.56 18.56 18.46 18.46 0.0M
2022-08-23 16.88 18.46 15.88 18.46 0.0M
2022-08-19 19.85 22.63 19.36 21.05 0.0M
2022-08-18 21.64 21.64 17.97 19.85 0.0M
2022-08-17 19.16 19.16 19.16 19.16 0.0M
2022-08-16 19.85 20.85 16.08 18.86 0.0M
2022-08-15 19.26 19.26 17.97 19.26 0.0M
2022-08-12 19.26 19.26 19.26 19.26 0.0M
2022-08-11 19.85 19.85 19.26 19.26 0.0M
2022-08-10 20.55 20.65 18.86 19.16 0.0M
2022-08-09 20.85 20.85 19.36 19.85 0.0M
2022-08-08 22.73 22.73 19.85 20.85 0.0M
2022-08-05 19.95 21.84 19.95 21.15 0.0M
2022-08-04 22.73 22.83 20.85 21.84 0.0M
2022-08-03 24.02 24.52 19.95 21.44 0.0M
2022-08-02 21.44 24.72 17.17 20.05 0.0M
2022-08-01 18.37 18.37 16.48 17.87 0.0M
2022-07-29 19.76 21.05 18.76 19.26 0.0M
2022-07-28 18.96 26.31 18.96 19.76 0.0M
2022-07-26 16.88 16.98 16.88 16.88 0.0M
2022-07-25 17.57 17.67 16.18 16.88 0.0M
2022-07-22 16.68 16.68 16.58 16.58 0.0M
2022-07-20 15.98 16.68 15.98 16.68 0.0M
2022-07-19 14.89 16.78 14.89 16.78 0.0M
2022-07-18 16.88 16.88 15.69 16.78 0.0M
2022-07-15 16.88 16.88 16.88 16.88 0.0M
2022-07-14 17.57 17.67 16.48 16.48 0.0M
2022-07-13 17.57 17.67 17.57 17.57 0.0M
2022-07-12 15.69 17.57 14.99 17.57 0.0M
2022-07-11 16.18 16.18 14.99 16.18 0.0M
2022-07-08 15.69 17.77 15.69 16.18 0.0M
2022-07-06 17.47 17.47 16.68 17.47 0.0M
2022-07-05 16.88 17.47 16.88 17.47 0.0M
2022-07-04 16.88 17.37 16.38 17.27 0.0M
2022-07-01 16.48 17.47 16.48 17.47 0.0M
2022-06-30 17.87 18.46 16.48 16.48 0.0M
2022-06-29 15.59 17.67 15.59 17.67 0.0M
2022-06-28 19.06 19.06 17.47 18.96 0.0M
2022-06-27 19.06 19.06 19.06 19.06 0.0M
2022-06-23 19.06 19.06 19.06 19.06 0.0M
2022-06-22 19.16 19.16 19.06 19.06 0.0M
2022-06-21 17.97 19.06 17.17 19.06 0.0M
2022-06-20 17.87 17.87 17.87 17.87 0.0M
2022-06-17 19.66 19.66 17.87 19.26 0.0M
2022-06-15 16.98 19.66 16.98 19.66 0.0M
2022-06-14 19.85 19.85 18.46 19.66 0.0M
2022-06-13 19.66 20.35 19.66 20.15 0.0M
2022-06-10 19.85 21.84 19.85 21.05 0.0M
2022-06-09 21.24 21.24 19.36 20.25 0.0M
2022-06-08 21.84 21.84 20.15 21.05 0.0M
2022-06-07 19.66 22.24 19.26 19.26 0.0M
2022-06-03 19.95 19.95 18.86 19.76 0.0M
2022-06-02 20.85 20.85 19.06 19.06 0.0M
2022-06-01 22.14 22.14 19.85 20.75 0.0M
2022-05-31 21.84 22.73 21.84 22.14 0.0M
2022-05-30 19.95 21.94 19.66 21.94 0.0M
2022-05-27 22.24 22.24 18.07 19.66 0.0M
2022-05-25 22.93 24.52 19.95 22.63 0.0M
2022-05-24 22.73 38.62 21.84 22.73 0.0M
2022-05-20 19.76 19.85 16.58 19.85 0.0M
2022-05-18 16.88 22.53 16.88 19.56 0.0M
2022-05-17 17.87 18.76 17.87 18.76 0.0M
2022-05-16 16.58 18.76 16.58 18.76 0.0M
2022-05-13 16.88 17.87 15.88 17.77 0.0M
2022-05-12 17.47 18.17 16.68 16.68 0.0M
2022-05-11 19.85 23.03 17.17 17.47 0.0M
2022-05-10 19.85 23.33 14.39 19.85 0.0M
2022-05-09 21.84 21.84 19.16 19.16 0.0M
2022-05-06 21.84 21.84 21.84 21.84 0.0M
2022-05-05 21.84 24.12 21.84 22.24 0.0M
2022-05-04 21.64 21.64 21.64 21.64 0.0M
2022-05-03 24.02 24.02 21.05 22.83 0.0M
2022-05-02 25.12 25.12 21.34 22.93 0.0M
2022-04-29 23.83 25.12 23.83 25.12 0.0M
2022-04-27 25.12 26.90 21.74 23.83 0.0M
2022-04-26 27.99 28.39 25.12 25.12 0.0M
2022-04-25 24.92 26.60 24.82 24.92 0.0M
2022-04-22 26.70 26.70 24.82 24.92 0.0M
2022-04-21 25.41 26.80 24.72 26.70 0.0M
2022-04-20 25.71 27.10 23.73 27.10 0.0M
2022-04-19 31.47 31.47 21.74 24.82 0.0M
2022-04-14 31.47 31.47 30.77 30.77 0.0M
2022-04-13 31.47 31.47 31.17 31.17 0.0M
2022-04-12 31.67 31.67 28.89 31.47 0.0M
2022-04-11 31.67 31.67 30.38 31.67 0.0M
2022-04-08 30.38 30.77 30.38 30.38 0.0M
2022-04-07 27.90 30.97 27.90 28.79 0.0M
2022-04-06 31.57 31.67 29.78 29.78 0.0M
2022-04-05 30.58 30.77 28.39 28.39 0.0M
2022-04-04 27.30 31.77 27.10 27.40 0.0M
2022-04-01 24.92 24.92 24.92 24.92 0.0M
2022-03-31 25.31 26.60 25.31 25.31 0.0M
2022-03-30 26.51 26.51 26.41 26.41 0.0M
2022-03-29 27.70 27.70 24.52 24.82 0.0M
2022-03-28 24.32 25.41 24.32 24.42 0.0M
2022-03-25 25.61 25.61 23.23 25.41 0.0M
2022-03-24 24.92 25.71 24.92 25.71 0.0M
2022-03-23 24.22 24.92 23.92 24.92 0.0M
2022-03-22 24.42 25.41 23.23 25.41 0.0M
2022-03-21 26.31 26.31 25.31 26.21 0.0M
2022-03-18 26.60 27.20 24.82 24.82 0.0M
2022-03-17 25.22 25.81 25.22 25.81 0.0M
2022-03-16 25.31 27.00 25.22 25.22 0.0M
2022-03-15 26.31 27.50 26.31 26.31 0.0M
2022-03-14 26.80 28.39 24.62 26.21 0.0M
2022-03-11 26.31 27.00 26.11 26.80 0.0M
2022-03-10 28.19 28.19 27.80 27.80 0.0M
2022-03-09 29.38 29.38 26.90 28.19 0.0M
2022-03-08 28.99 28.99 26.90 26.90 0.0M
2022-03-07 24.82 30.28 24.02 28.99 0.0M
2022-03-04 26.80 27.80 26.80 27.80 0.0M
2022-03-03 28.79 31.37 27.80 28.59 0.0M
2022-03-02 28.29 29.58 27.80 27.80 0.0M
2022-03-01 33.16 33.16 28.29 30.77 0.0M
2022-02-28 30.77 32.76 22.63 32.76 0.0M
2022-02-25 27.80 38.22 27.80 30.77 0.0M
2022-02-24 24.82 27.80 21.05 27.80 0.0M
2022-02-23 33.26 34.55 25.91 27.50 0.0M
2022-02-22 31.67 32.76 29.78 30.48 0.0M
2022-02-21 35.84 37.33 24.82 31.67 0.0M
2022-02-18 39.41 39.61 35.04 37.33 0.0M
2022-02-17 41.69 48.74 30.38 39.61 0.0M
2022-02-16 42.59 46.06 41.69 46.06 0.0M
2022-02-15 42.69 43.48 41.69 43.38 0.0M
2022-02-14 45.37 45.37 41.79 43.38 0.0M
2022-02-11 46.76 46.76 44.87 45.37 0.0M
2022-02-10 48.64 48.64 44.18 46.96 0.0M
2022-02-09 41.69 44.57 40.80 44.57 0.0M
2022-02-08 40.90 41.69 40.01 41.69 0.0M
2022-02-07 45.76 45.76 39.71 39.71 0.0M
2022-02-04 46.56 46.96 44.08 45.66 0.0M
2022-02-03 48.54 51.42 44.67 46.56 0.0M
2022-02-02 49.64 51.52 44.67 49.04 0.0M
2022-02-01 50.33 52.42 50.33 52.32 0.0M
2022-01-31 49.34 54.50 47.85 52.12 0.0M
2022-01-28 49.64 50.33 48.15 50.23 0.0M
2022-01-27 49.44 50.63 44.67 49.64 0.0M
2022-01-26 44.57 49.44 44.57 49.44 0.0M
2022-01-25 43.48 45.47 40.70 44.18 0.0M
2022-01-24 41.69 45.27 39.21 43.48 0.0M
2022-01-21 44.27 45.37 42.69 45.37 0.0M
2022-01-20 46.06 46.06 43.08 43.88 0.0M
2022-01-19 44.67 46.06 44.67 46.06 0.0M
2022-01-18 46.86 49.54 42.98 44.67 0.0M
2022-01-17 47.75 48.54 41.00 44.37 0.0M
2022-01-14 46.66 47.65 46.66 46.66 0.0M
2022-01-13 46.76 50.63 46.66 46.66 0.0M
2022-01-12 46.76 51.03 46.76 49.04 0.0M
2022-01-11 38.02 50.63 38.02 50.33 0.0M
2022-01-10 52.12 57.58 43.68 47.55 0.0M
2022-01-07 48.44 48.44 44.67 47.65 0.0M
2022-01-05 48.64 48.64 47.05 48.44 0.0M
2022-01-04 51.62 52.51 44.67 48.44 0.0M
2022-01-03 50.93 52.51 49.14 51.62 0.0M