EVN AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	30.650	31.600	30.650	31.550	29.414	190,343
2024-08-29	30.800	30.950	30.500	30.750	28.668	137,681
2024-08-28	30.450	30.700	30.450	30.650	28.575	60,013
2024-08-27	30.000	30.500	30.000	30.450	28.389	62,155
2024-08-26	30.100	30.350	30.000	30.150	28.109	65,816
2024-08-23	30.250	30.350	30.100	30.200	28.156	41,509
2024-08-22	30.000	30.300	29.950	30.150	28.109	36,477
2024-08-21	30.100	30.250	30.050	30.100	28.062	60,771
2024-08-20	30.050	30.250	30.000	30.200	28.156	28,367
2024-08-19	29.950	30.150	29.950	30.100	28.062	29,259
2024-08-16	29.900	30.150	29.800	30.000	27.969	72,694
2024-08-15	29.750	30.200	29.750	30.000	27.969	84,609
2024-08-14	29.700	29.900	29.550	29.900	27.876	74,925
2024-08-13	29.200	29.600	29.200	29.600	27.596	116,413
2024-08-12	29.150	29.350	29.100	29.250	27.270	78,422
2024-08-09	29.400	29.500	29.000	29.250	27.270	103,518
2024-08-08	28.950	29.300	28.950	29.200	27.223	93,348
2024-08-07	28.800	29.300	28.800	29.100	27.130	124,386
2024-08-06	28.700	29.000	28.450	28.800	26.850	113,496
2024-08-05	29.250	29.350	28.600	28.750	26.804	150,912
2024-08-02	29.900	30.000	29.500	29.800	27.783	103,861
2024-08-01	30.050	30.300	29.850	30.000	27.969	76,863
2024-07-31	30.150	30.350	30.100	30.200	28.156	107,695
2024-07-30	30.200	30.400	30.150	30.300	28.249	60,731
2024-07-29	30.150	30.450	30.100	30.300	28.249	120,979
2024-07-26	29.950	30.200	29.950	30.200	28.156	81,403
2024-07-25	29.800	30.200	29.750	30.050	28.016	153,023
2024-07-24	29.650	29.950	29.650	29.900	27.876	68,699
2024-07-23	29.750	29.900	29.550	29.800	27.783	121,607
2024-07-22	29.650	29.800	29.600	29.750	27.736	69,670
2024-07-19	29.750	29.800	29.450	29.700	27.689	111,392
2024-07-18	29.950	29.950	29.500	29.750	27.736	53,238
2024-07-17	29.200	29.700	29.200	29.650	27.643	62,344
2024-07-16	29.250	29.550	29.150	29.500	27.503	106,058
2024-07-15	29.500	29.550	29.200	29.450	27.456	83,773
2024-07-12	29.450	29.900	29.150	29.600	27.596	128,179
2024-07-11	29.750	29.750	29.250	29.600	27.596	102,004
2024-07-10	29.250	29.650	29.250	29.500	27.503	121,517
2024-07-09	29.900	29.950	29.250	29.500	27.503	104,592
2024-07-08	29.950	30.100	29.700	30.000	27.969	63,991
2024-07-05	30.250	30.250	29.900	30.000	27.969	38,771
2024-07-04	30.200	30.200	30.050	30.150	28.109	20,968
2024-07-03	29.750	30.250	29.750	30.050	28.016	67,372
2024-07-02	29.550	29.850	29.500	29.750	27.736	43,885
2024-07-01	29.900	30.050	29.500	29.700	27.689	58,945
2024-06-28	29.300	30.000	29.200	29.800	27.783	131,399
2024-06-27	29.900	29.950	29.100	29.350	27.363	221,615
2024-06-26	29.950	30.150	29.800	30.000	27.969	73,285
2024-06-25	29.850	30.200	29.800	30.000	27.969	62,758
2024-06-24	29.650	30.150	29.650	30.000	27.969	88,788
2024-06-21	29.350	29.900	29.350	29.900	27.876	181,949
2024-06-20	29.300	29.550	29.100	29.500	27.503	79,818
2024-06-19	29.250	29.400	29.100	29.300	27.317	78,870
2024-06-18	29.250	29.350	29.100	29.250	27.270	64,630
2024-06-17	29.300	29.500	29.050	29.150	27.177	165,089
2024-06-14	29.000	29.500	29.000	29.200	27.223	100,650
2024-06-13	29.250	29.300	28.900	29.250	27.270	103,797
2024-06-12	29.450	29.800	29.300	29.300	27.317	138,712
2024-06-11	29.300	29.600	29.300	29.500	27.503	116,195
2024-06-10	28.800	29.400	28.750	29.300	27.317	79,890

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-02	0.9000 EUR
2025-03-03	0.9000 EUR
2024-02-06	0.6200 EUR
2023-02-07	0.5200 EUR
2022-02-09	0.5200 EUR
2021-01-27	0.4900 EUR
2020-01-22	0.0300 EUR
2019-01-23	0.4400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.