E3G1.DEF - Evolution AB

nie, 9 lis 2025, 23:12 CET, NY 17:12, Londyn 22:12, Tokio 7:12, ^SPX +0.13%

Symbol np: ^SPX

Historical data: Evolution AB (E3G1.DEF)

7 Nov, 17:32 57.680 +1.320 (+2.34%)

More On E3G1.DEF


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of E3G1.DEF

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
42	18 Jul 2025	73.1	75	73.1	74.06	+2.26%	+1.640	204
41	17 Jul 2025	70.06	73.5	70.06	72.42	+5.94%	+4.060	769
40	16 Jul 2025	68.52	68.52	68.36	68.36	-1.10%	-0.760	207
39	15 Jul 2025	68.68	69.12	68.68	69.12	+0.88%	+0.600	8
38	14 Jul 2025	67.34	68.52	67.28	68.52	-0.87%	-0.600	2,133
37	11 Jul 2025	69.52	69.62	69.12	69.12	+0.70%	+0.480	257
36	10 Jul 2025	68.4	68.86	68.4	68.64	+0.26%	+0.180	520
35	9 Jul 2025	67.56	68.46	67.56	68.46	+1.21%	+0.820	4
34	8 Jul 2025	67.14	67.64	67.14	67.64	-0.03%	-0.020	10
33	7 Jul 2025	67.06	67.82	67.06	67.66	+0.42%	+0.280	253
32	4 Jul 2025	68.16	68.16	67.38	67.38	-0.91%	-0.620	0
31	3 Jul 2025	68.38	68.76	68	68	-0.44%	-0.300	22
30	2 Jul 2025	68.52	68.52	68.16	68.3	+0.23%	+0.160	20
29	1 Jul 2025	67.02	68.14	67.02	68.14	+2.74%	+1.820	1,053
28	30 Jun 2025	67.64	67.76	66.32	66.32	-0.93%	-0.620	90
27	27 Jun 2025	66	67.08	66	66.94	+2.39%	+1.560	25
26	26 Jun 2025	65.58	66.34	65.38	65.38	-0.18%	-0.120	152
25	25 Jun 2025	65.1	65.5	65.1	65.5	+1.11%	+0.720	319
24	24 Jun 2025	64.16	64.84	64.16	64.78	+4.05%	+2.520	10,136
23	23 Jun 2025	63.1	63.38	62	62.26	-0.95%	-0.600	481
22	20 Jun 2025	63.66	64.7	62.86	62.86	-0.44%	-0.280	381
21	19 Jun 2025	63.96	63.96	63.14	63.14	-1.87%	-1.200	0
20	18 Jun 2025	65.18	65.68	64.18	64.34	-1.71%	-1.120	134
19	17 Jun 2025	66.38	66.4	65.46	65.46	-2.15%	-1.440	100
18	16 Jun 2025	61.78	66.9	61.5	66.9	+8.85%	+5.440	248
17	13 Jun 2025	61.6	61.6	61.3	61.46	-0.39%	-0.240	40
16	12 Jun 2025	61.7	61.7	61.28	61.7	-0.45%	-0.280	56
15	11 Jun 2025	60.76	61.98	60.42	61.98	+2.82%	+1.700	92
14	10 Jun 2025	60.12	60.28	59.94	60.28	+0.90%	+0.540	88
13	9 Jun 2025	59.36	60.14	59.36	59.74	-0.37%	-0.220	170
12	6 Jun 2025	59.42	59.98	59.4	59.96	+0.54%	+0.320	33
11	5 Jun 2025	59.56	59.64	59.56	59.64	-0.57%	-0.340	10
10	4 Jun 2025	59.3	59.98	59.3	59.98	+0.57%	+0.340	83
9	3 Jun 2025	59.8	59.8	58.82	59.64	+0.13%	+0.080	67
8	2 Jun 2025	60.42	60.42	59.54	59.56	-1.59%	-0.960	523
7	30 May 2025	60.22	60.7	60.22	60.52	-0.16%	-0.100	12
6	29 May 2025	59.76	60.64	59.76	60.62	+2.23%	+1.320	357
5	28 May 2025	59.58	60.28	59.2	59.3	-1.46%	-0.880	19
4	27 May 2025	59.98	60.64	59.98	60.18	-0.17%	-0.100	40
3	26 May 2025	60.7	60.7	59.82	60.28	+1.31%	+0.780	235

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data E3G1.DEF

On the ticker field set "d:e3g1.def", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.