Stockholm - Delayed Quote SEK

Evolear AB (publ) (EVOL.ST)

Compare
1.2450 +0.1550 (+14.22%)
At close: December 13 at 5:16:51 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 1.0800 1.2500 1.0250 1.2450 1.2450 15,889
Dec 12, 2024 1.2000 1.3400 1.0650 1.0900 1.0900 1,715
Dec 11, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 40
Dec 10, 2024 1.2500 1.3400 1.0100 1.2500 1.2500 14,877
Dec 9, 2024 1.0200 1.4000 0.9240 1.2500 1.2500 91,489
Dec 6, 2024 0.9200 1.1550 0.9100 0.9200 0.9200 11,359
Dec 5, 2024 1.3200 1.5600 1.0000 1.0950 1.0950 265,558
Dec 4, 2024 0.5920 2.3000 0.5920 1.3000 1.3000 873,463
Dec 3, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Dec 2, 2024 0.5920 0.8900 0.5920 0.6900 0.6900 13,547
Nov 29, 2024 0.6980 0.7700 0.5940 0.6400 0.6400 46,808
Nov 28, 2024 0.7900 0.9960 0.6300 0.7900 0.7900 54,649
Nov 27, 2024 0.7980 0.7980 0.7940 0.7940 0.7940 5,841
Nov 26, 2024 0.6280 1.0950 0.6260 0.8200 0.8200 181,468
Nov 25, 2024 0.5100 0.6000 0.5100 0.5100 0.5100 50,412
Nov 22, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 175
Nov 21, 2024 0.7000 0.7100 0.3790 0.5000 0.5000 63,325
Nov 20, 2024 0.7020 0.9960 0.6020 0.7000 0.7000 23,000
Nov 19, 2024 0.8660 0.8700 0.7020 0.7020 0.7020 27,618
Nov 18, 2024 0.8960 0.8960 0.8960 0.8960 0.8960 -
Nov 15, 2024 1.0000 1.0000 0.8960 0.8960 0.8960 2,201
Nov 14, 2024 1.0100 1.0100 0.9000 0.9000 0.9000 1,302
Nov 13, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Nov 12, 2024 1.2700 1.2700 1.0000 1.0000 1.0000 14,963
Nov 11, 2024 1.2750 1.2750 1.0050 1.0050 1.0050 590
Nov 8, 2024 1.1600 1.2800 1.1600 1.2750 1.2750 2,300
Nov 7, 2024 1.0050 1.1600 1.0050 1.1600 1.1600 4,569
Nov 6, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 -
Nov 5, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 -
Nov 4, 2024 1.0050 1.2400 1.0050 1.2400 1.2400 1,001
Nov 1, 2024 1.0150 1.2400 1.0100 1.2400 1.2400 4,440
Oct 31, 2024 1.3600 1.3600 1.3600 1.3600 1.3600 -
Oct 30, 2024 1.3600 1.3600 1.3600 1.3600 1.3600 -
Oct 29, 2024 1.3600 1.3600 1.3600 1.3600 1.3600 -
Oct 28, 2024 1.0800 1.3800 1.0800 1.3600 1.3600 1,714
Oct 25, 2024 1.4100 1.4100 1.4050 1.4050 1.4050 1,341
Oct 24, 2024 1.2250 1.2250 1.0800 1.1000 1.1000 15,958
Oct 23, 2024 1.4350 1.4350 1.4350 1.4350 1.4350 -
Oct 22, 2024 1.4350 1.4350 1.4350 1.4350 1.4350 -
Oct 21, 2024 1.4350 1.4350 1.4350 1.4350 1.4350 -
Oct 18, 2024 1.4350 1.4350 1.4350 1.4350 1.4350 5,000
Oct 17, 2024 1.3000 1.4100 1.3000 1.3950 1.3950 8,048
Oct 16, 2024 1.4950 1.4950 1.4950 1.4950 1.4950 -
Oct 15, 2024 1.2050 1.4950 1.2050 1.4950 1.4950 4,832
Oct 14, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Oct 11, 2024 0.8660 1.4000 0.8660 1.4000 1.4000 11,136
Oct 10, 2024 1.5000 1.7600 1.5000 1.7600 1.7600 1,030
Oct 9, 2024 1.7200 1.7200 1.6400 1.6400 1.6400 18,983
Oct 8, 2024 1.9000 3.0900 1.7200 1.7950 1.7950 227,862
Oct 7, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 -
Oct 4, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 -
Oct 3, 2024 1.7200 1.9200 1.7200 1.9200 1.9200 501
Oct 2, 2024 1.7100 1.7100 1.7100 1.7100 1.7100 855
Oct 1, 2024 1.6800 1.9700 1.6800 1.7100 1.7100 2,052
Sep 30, 2024 1.9900 1.9900 1.6600 1.7950 1.7950 300
Sep 27, 2024 1.9650 1.9900 1.6900 1.9650 1.9650 12,109
Sep 26, 2024 1.9650 1.9650 1.9650 1.9650 1.9650 108
Sep 25, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 -
Sep 24, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 -
Sep 23, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 6
Sep 20, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 -
Sep 19, 2024 1.8100 2.0500 1.8100 2.0500 2.0500 800
Sep 18, 2024 1.9350 2.1200 1.9350 2.0700 2.0700 683
Sep 17, 2024 1.8100 1.9000 1.8100 1.9000 1.9000 1,539
Sep 16, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 530
Sep 13, 2024 1.9850 1.9850 1.9850 1.9850 1.9850 -
Sep 12, 2024 1.8300 2.0500 1.8300 1.9850 1.9850 1,408
Sep 11, 2024 1.8900 1.8900 1.8200 1.8300 1.8300 181
Sep 10, 2024 1.8900 1.8900 1.8900 1.8900 1.8900 46
Sep 9, 2024 1.8300 2.0000 1.8300 2.0000 2.0000 5,545
Sep 6, 2024 2.1200 2.2100 2.0000 2.0000 2.0000 347
Sep 5, 2024 2.0400 2.0400 2.0000 2.0100 2.0100 5,100
Sep 4, 2024 2.1700 2.3900 2.1000 2.1100 2.1100 13,889
Sep 3, 2024 2.2100 2.3800 2.1700 2.1700 2.1700 2,291
Sep 2, 2024 2.1700 2.2100 1.9700 2.2100 2.2100 2,651
Aug 30, 2024 1.8900 3.1000 1.8900 2.1700 2.1700 14,866
Aug 29, 2024 1.6550 1.8950 1.6550 1.8950 1.8950 959
Aug 28, 2024 1.8950 1.8950 1.7350 1.8950 1.8950 1,734
Aug 27, 2024 1.6500 1.9050 1.6500 1.8950 1.8950 2,620
Aug 26, 2024 1.8950 1.8950 1.8950 1.8950 1.8950 -
Aug 23, 2024 1.6700 1.8950 1.5600 1.8950 1.8950 1,806
Aug 22, 2024 1.6700 1.6700 1.6700 1.6700 1.6700 94
Aug 21, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 130
Aug 20, 2024 1.9150 1.9150 1.9150 1.9150 1.9150 859
Aug 19, 2024 1.9200 1.9200 1.6900 1.6900 1.6900 825
Aug 16, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 5,150
Aug 15, 2024 1.5150 1.7500 1.5150 1.7500 1.7500 4,445
Aug 14, 2024 1.9500 1.9500 1.9500 1.9500 1.9500 500
Aug 13, 2024 1.9550 1.9550 1.9550 1.9550 1.9550 51
Aug 12, 2024 1.3300 1.9550 1.3300 1.9550 1.9550 2,720
Aug 9, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Aug 8, 2024 1.7000 1.9900 1.4300 1.9000 1.9000 27,944
Aug 7, 2024 1.7000 2.0100 1.7000 2.0100 2.0100 1,809
Aug 6, 2024 1.3500 1.9100 1.3500 1.9100 1.9100 1,028
Aug 5, 2024 1.3400 2.0300 1.3400 2.0300 2.0300 4,382
Aug 2, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 495
Aug 1, 2024 1.8900 2.0500 1.8800 2.0200 2.0200 6,671
Jul 31, 2024 1.9000 1.9000 1.8600 1.8600 1.8600 1,029
Jul 30, 2024 1.8500 2.1300 1.8150 1.9000 1.9000 3,618
Jul 29, 2024 1.8000 2.2000 1.8000 2.2000 2.2000 689
Jul 26, 2024 1.7400 2.2500 1.7400 2.0000 2.0000 5,178
Jul 25, 2024 1.9500 2.3600 1.9500 2.2800 2.2800 5,621
Jul 24, 2024 1.9300 1.9450 1.6500 1.9450 1.9450 2,140
Jul 23, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 -
Jul 22, 2024 1.7900 1.9300 1.7900 1.9300 1.9300 9,209
Jul 19, 2024 1.9850 2.1300 1.7050 2.1200 2.1200 42,695
Jul 18, 2024 1.9500 1.9500 1.9500 1.9500 1.9500 200
Jul 17, 2024 1.9000 1.9500 1.9000 1.9500 1.9500 1,093
Jul 16, 2024 2.2900 2.2900 1.8550 2.0000 2.0000 13,504
Jul 15, 2024 2.0200 2.4000 1.9800 2.3000 2.3000 3,309
Jul 12, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Jul 11, 2024 2.4000 2.4000 2.0200 2.0200 2.0200 923
Jul 10, 2024 2.0000 2.0400 1.9500 2.0400 2.0400 899
Jul 9, 2024 2.0100 2.0100 2.0000 2.0000 2.0000 940
Jul 8, 2024 2.1900 2.1900 2.0100 2.0100 2.0100 38
Jul 5, 2024 1.9000 2.1800 1.9000 2.1800 2.1800 1,280
Jul 4, 2024 1.9400 2.0300 1.9400 2.0000 2.0000 5,561
Jul 3, 2024 1.9300 1.9300 1.8750 1.8850 1.8850 3,847
Jul 2, 2024 2.0000 2.0000 1.9300 1.9300 1.9300 534
Jul 1, 2024 2.0000 2.0200 1.9000 1.9100 1.9100 5,709
Jun 28, 2024 1.9100 2.1300 1.9000 2.1300 2.1300 7,344
Jun 27, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 -
Jun 26, 2024 2.1700 2.1700 1.9500 2.1700 2.1700 335
Jun 25, 2024 2.1800 2.1800 1.9500 2.1800 2.1800 4,031
Jun 24, 2024 2.2000 2.2100 1.9500 2.2000 2.2000 4,760
Jun 20, 2024 2.0000 2.0000 1.9100 1.9900 1.9900 3,344
Jun 19, 2024 2.4500 2.4500 1.9300 2.0000 2.0000 4,301
Jun 18, 2024 1.9250 2.1400 1.9250 2.0000 2.0000 2,132
Jun 17, 2024 1.8750 2.2500 1.8750 2.2500 2.2500 4,471
Jun 14, 2024 2.1000 2.1100 2.0000 2.1100 2.1100 6,061
Jun 13, 2024 2.1700 2.1700 1.9200 2.1600 2.1600 4,378
Jun 12, 2024 1.8750 2.1000 1.8750 2.1000 2.1000 1,010
Jun 11, 2024 2.2000 2.2000 2.0000 2.0000 2.0000 11,028
Jun 10, 2024 2.3200 2.3200 2.1000 2.2400 2.2400 20,111
Jun 7, 2024 2.6300 2.8800 2.3900 2.4700 2.4700 17,915
Jun 5, 2024 3.0600 3.2900 2.6000 2.6000 2.6000 123,004
Jun 4, 2024 2.2300 2.8500 2.2300 2.3500 2.3500 53,717
Jun 3, 2024 2.2500 2.2500 2.0700 2.2300 2.2300 4,374
May 31, 2024 2.2000 2.4200 2.0500 2.3300 2.3300 4,560
May 30, 2024 2.0500 2.1300 2.0500 2.1300 2.1300 580
May 29, 2024 2.0900 2.3700 2.0700 2.3700 2.3700 19,187
May 28, 2024 2.0800 2.1900 2.0200 2.0900 2.0900 25,570
May 27, 2024 2.2800 2.4900 2.2500 2.4900 2.4900 9,813
May 24, 2024 2.2600 2.7700 2.2300 2.4400 2.4400 18,011
May 23, 2024 2.8300 2.8400 2.3300 2.7300 2.7300 25,477
May 22, 2024 2.8400 2.8400 2.5000 2.7500 2.7500 7,567
May 21, 2024 2.6500 2.9600 2.5500 2.8400 2.8400 13,556
May 20, 2024 2.7600 2.7800 2.6000 2.6500 2.6500 23,874
May 17, 2024 2.7000 2.9500 2.4900 2.7800 2.7800 27,219
May 16, 2024 2.9300 2.9300 2.6700 2.6700 2.6700 9,549
May 15, 2024 2.9000 2.9600 2.6400 2.9100 2.9100 6,872
May 14, 2024 2.9600 3.1600 2.6900 2.9000 2.9000 10,197
May 13, 2024 3.6000 3.8700 2.9900 3.1700 3.1700 70,902
May 10, 2024 2.9500 3.7700 2.9000 3.6000 3.6000 123,678
May 8, 2024 2.5700 3.0000 2.5300 2.7900 2.7900 25,431
May 7, 2024 2.1300 3.1000 2.1100 2.5700 2.5700 352,370
May 6, 2024 1.6500 2.3400 1.5150 2.0900 2.0900 66,096
May 3, 2024 1.6500 1.6950 1.6500 1.6950 1.6950 508
May 2, 2024 1.4300 1.5800 1.4300 1.5500 1.5500 16,638
Apr 30, 2024 1.4500 1.5350 1.4350 1.5350 1.5350 6,400
Apr 29, 2024 1.4300 1.5850 1.4300 1.5850 1.5850 6,719
Apr 26, 2024 1.4300 1.6050 1.4300 1.6050 1.6050 6,044
Apr 25, 2024 1.6450 1.6450 1.4300 1.6350 1.6350 1,396
Apr 24, 2024 1.4450 1.6300 1.4300 1.6300 1.6300 12,801
Apr 23, 2024 1.4400 1.5000 1.4400 1.4450 1.4450 1,326
Apr 22, 2024 1.4400 1.7350 1.4400 1.4450 1.4450 4,415
Apr 19, 2024 1.6300 1.6300 1.6300 1.6300 1.6300 500
Apr 18, 2024 1.6350 1.6350 1.4450 1.6350 1.6350 15,498
Apr 17, 2024 1.7000 1.7000 1.5500 1.5500 1.5500 14,758
Apr 16, 2024 1.5900 1.7500 1.5900 1.6600 1.6600 7,207
Apr 15, 2024 1.9750 1.9750 1.5900 1.6100 1.6100 71,732
Apr 12, 2024 1.7000 2.0700 1.7000 1.9850 1.9850 7,625
Apr 11, 2024 1.8000 2.5600 1.8000 2.0900 2.0900 164,790
Apr 10, 2024 1.3000 1.9100 1.3000 1.7500 1.7500 60,970
Apr 9, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Apr 8, 2024 1.3550 1.6700 1.3550 1.5000 1.5000 22,037
Apr 5, 2024 1.4550 1.8300 1.3600 1.7350 1.7350 22,643
Apr 4, 2024 1.3550 1.9600 1.3550 1.8700 1.8700 4,994
Apr 3, 2024 1.5000 1.5300 1.3600 1.5300 1.5300 48,990
Apr 2, 2024 1.5400 1.6850 1.4350 1.5000 1.5000 27,938
Mar 28, 2024 1.5100 1.7500 1.5100 1.7500 1.7500 407
Mar 27, 2024 1.5500 1.7900 1.5500 1.7500 1.7500 4,596
Mar 26, 2024 1.5700 1.6100 1.5700 1.6100 1.6100 3,550
Mar 25, 2024 1.6400 1.7800 1.5300 1.6500 1.6500 36,919
Mar 22, 2024 1.8200 1.9400 1.6700 1.7400 1.7400 4,247
Mar 21, 2024 1.7000 1.7500 1.6800 1.6800 1.6800 2,864
Mar 20, 2024 1.6900 1.8700 1.6900 1.7300 1.7300 3,698
Mar 19, 2024 2.0000 2.0600 2.0000 2.0000 2.0000 18,020
Mar 18, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 8,001
Mar 15, 2024 2.1200 2.1400 2.1200 2.1400 2.1400 1,852
Mar 14, 2024 2.4600 2.4600 2.1800 2.1800 2.1800 1,880
Mar 13, 2024 2.3800 2.4800 2.3800 2.4800 2.4800 4,222
Mar 12, 2024 2.4000 2.4000 2.1000 2.2000 2.2000 12,931
Mar 11, 2024 2.2600 2.8400 2.2200 2.4800 2.4800 52,926
Mar 8, 2024 2.2000 2.2000 1.9100 2.1200 2.1200 13,292
Mar 7, 2024 2.4000 2.4600 2.2000 2.2800 2.2800 14,051
Mar 6, 2024 2.4000 2.9800 2.1000 2.4000 2.4000 36,233
Mar 5, 2024 2.7000 3.4000 2.4000 2.4000 2.4000 146,492
Mar 4, 2024 2.5000 3.0000 2.4000 2.7400 2.7400 4,146
Mar 1, 2024 2.3200 2.5600 2.3200 2.5000 2.5000 19,813
Feb 29, 2024 2.0400 2.3000 1.7800 2.0600 2.0600 42,712
Feb 28, 2024 1.7300 2.9600 1.3100 2.1000 2.1000 75,747
Feb 27, 2024 1.5700 1.7500 1.4000 1.7500 1.7500 66,621
Feb 26, 2024 1.5800 1.5800 1.5500 1.5800 1.5800 52,840
Feb 23, 2024 1.6600 1.8200 1.6600 1.7700 1.7700 20,116
Feb 22, 2024 1.8700 1.8700 1.5500 1.6700 1.6700 2,419
Feb 21, 2024 1.6100 1.8800 1.6100 1.8800 1.8800 3,854
Feb 20, 2024 1.7300 1.7500 1.4900 1.5600 1.5600 7,351
Feb 19, 2024 1.6000 1.6100 1.6000 1.6100 1.6100 3,500
Feb 16, 2024 1.5700 1.6300 1.4400 1.4400 1.4400 8,495
Feb 15, 2024 1.9800 1.9800 1.3800 1.5100 1.5100 4,743
Feb 14, 2024 1.6000 1.7000 1.6000 1.7000 1.7000 1,761
Feb 13, 2024 1.7600 1.7600 1.7500 1.7500 1.7500 3,497
Feb 12, 2024 1.9000 1.9000 1.4600 1.8100 1.8100 4,791
Feb 9, 2024 1.6400 1.9300 1.6400 1.9300 1.9300 21
Feb 8, 2024 1.2600 1.5000 1.2600 1.5000 1.5000 1,616
Feb 7, 2024 1.6600 1.6600 1.6500 1.6500 1.6500 4,902
Feb 6, 2024 1.6500 2.0000 1.6500 1.6600 1.6600 582
Feb 5, 2024 1.6500 1.7000 1.6500 1.7000 1.7000 1,451
Feb 2, 2024 1.6900 1.9800 1.6900 1.7100 1.7100 803
Feb 1, 2024 2.0800 2.0800 1.6800 1.6800 1.6800 162
Jan 31, 2024 1.5800 2.0000 1.5800 1.6250 1.6250 1,057
Jan 30, 2024 1.9500 1.9750 1.7000 1.9750 1.9750 7,951
Jan 29, 2024 1.9900 2.0000 1.8300 2.0000 2.0000 777
Jan 26, 2024 1.8400 1.8400 1.8400 1.8400 1.8400 1,000
Jan 25, 2024 1.8500 1.9900 1.8500 1.9900 1.9900 3,124
Jan 24, 2024 1.7500 1.8500 1.6450 1.8500 1.8500 5,445
Jan 23, 2024 1.9300 1.9850 1.9300 1.9850 1.9850 3,573
Jan 22, 2024 1.9200 2.1500 1.9200 2.0700 2.0700 405
Jan 19, 2024 1.4300 1.8850 1.4300 1.8850 1.8850 7,555
Jan 18, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 833
Jan 17, 2024 1.9450 1.9450 1.9300 1.9300 1.9300 8,970
Jan 16, 2024 1.9500 2.1000 1.9300 1.9450 1.9450 2,545
Jan 15, 2024 2.0000 2.1800 1.9050 1.9400 1.9400 13,790
Jan 12, 2024 2.4900 2.4900 1.9650 2.1800 2.1800 14,332
Jan 11, 2024 1.9250 2.1400 1.9250 2.1100 2.1100 2,773
Jan 10, 2024 2.1400 2.1400 1.8500 1.9200 1.9200 12,171
Jan 9, 2024 2.1700 2.3900 1.9300 2.1700 2.1700 1,754
Jan 8, 2024 2.2300 2.2300 1.9050 1.9050 1.9050 1,290
Jan 5, 2024 1.7800 2.4500 1.7800 2.2400 2.2400 10,403
Jan 4, 2024 2.1800 2.4900 1.3200 1.7950 1.7950 9,256
Jan 3, 2024 2.8000 2.8000 2.1500 2.1800 2.1800 23,352
Jan 2, 2024 2.8800 2.8800 2.1300 2.3900 2.3900 18,241
Dec 29, 2023 2.1500 2.2000 2.0000 2.0000 2.0000 8,064
Dec 28, 2023 2.0200 2.5800 2.0200 2.1500 2.1500 14,881
Dec 27, 2023 1.9900 3.0400 1.9900 2.7500 2.7500 19,041
Dec 22, 2023 3.4500 3.4500 2.5500 3.0500 3.0500 47,998
Dec 21, 2023 2.7800 3.7600 2.6100 3.4500 3.4500 88,617
Dec 20, 2023 1.6500 4.0400 1.6500 2.7800 2.7800 207,815
Dec 19, 2023 1.2900 1.6000 1.0600 1.6000 1.6000 48,444
Dec 18, 2023 1.2900 1.2900 1.2900 1.2900 1.2900 6,619
Dec 15, 2023 1.3600 1.3700 1.2050 1.3600 1.3600 9,865
Dec 14, 2023 1.5300 1.5950 1.3000 1.3700 1.3700 12,523
Dec 13, 2023 1.1300 1.2750 1.1300 1.2750 1.2750 1,515

Related Tickers

HUBSO.ST HUBSO GROUP AB
0.0110
+15.79%
 
TERRNT-B.ST Terranet AB
0.1490
-3.62%
 
NVNI Nvni Group Limited
0.5023
-13.40%
 
BCAN Femto Technologies Inc.
8.02
-5.01%
 
MFI mF International Limited
0.7599
-2.45%
 
QH Quhuo Limited
1.3950
-1.76%
 
NUKK Nukkleus Inc.
1.3900
-6.08%
 
SOPA Society Pass Incorporated
0.8620
-4.13%
 
TROO TROOPS, Inc.
1.9100
+0.53%
 
ELWS Earlyworks Co., Ltd
2.7300
-0.73%