EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	24.350	24.750	24.250	24.250	22.608	127,466
2024-03-11	24.700	24.850	24.500	24.500	22.841	139,972
2024-03-08	25.000	25.000	24.450	24.800	23.121	65,829
2024-03-07	24.550	25.000	24.550	24.750	23.075	55,591
2024-03-06	24.450	25.000	24.450	24.700	23.028	76,271
2024-03-05	24.000	24.900	23.850	24.650	22.981	123,622
2024-03-04	23.800	24.100	23.750	23.950	22.329	80,356
2024-03-01	24.150	24.150	23.750	24.000	22.375	110,438
2024-02-29	23.800	24.100	23.550	24.000	22.375	228,487
2024-02-28	23.400	23.650	23.150	23.650	22.049	92,108
2024-02-27	23.350	23.350	23.000	23.250	21.676	79,159
2024-02-26	23.050	23.200	22.950	23.200	21.629	82,891
2024-02-23	23.050	23.400	22.900	23.150	21.583	136,203
2024-02-22	23.350	23.450	23.000	23.150	21.583	84,972
2024-02-21	23.600	23.600	23.100	23.300	21.723	69,876
2024-02-20	23.050	23.400	23.000	23.300	21.723	102,750
2024-02-19	23.400	23.450	23.000	23.300	21.723	117,720
2024-02-16	23.300	23.600	23.200	23.350	21.769	124,561
2024-02-15	23.700	23.700	23.100	23.350	21.769	70,290
2024-02-14	23.150	23.750	23.050	23.500	21.909	165,871
2024-02-13	23.300	23.550	22.800	23.000	21.443	212,156
2024-02-12	23.350	23.800	23.100	23.200	21.629	226,112
2024-02-09	23.450	23.850	22.700	23.400	21.816	423,796
2024-02-08	23.400	23.700	23.250	23.550	21.956	120,136
2024-02-07	23.900	24.050	23.150	23.450	21.863	151,336
2024-02-06	24.200	24.200	23.450	23.800	22.189	215,793
2024-02-05	25.650	25.800	25.050	25.100	22.823	107,978
2024-02-02	25.500	25.800	25.300	25.450	23.141	117,715
2024-02-01	25.750	25.800	25.450	25.550	23.232	66,577
2024-01-31	25.450	25.900	25.250	25.650	23.323	80,755
2024-01-30	25.300	25.350	25.150	25.250	22.959	59,047
2024-01-29	25.400	25.500	25.050	25.150	22.868	71,569
2024-01-26	25.500	25.550	25.100	25.100	22.823	84,439
2024-01-25	25.350	25.550	25.150	25.150	22.868	40,909
2024-01-24	25.200	25.450	25.050	25.350	23.050	67,082
2024-01-23	25.600	25.600	25.150	25.150	22.868	127,266
2024-01-22	25.900	25.900	25.200	25.400	23.096	91,299
2024-01-19	25.900	26.000	25.350	25.500	23.187	134,913
2024-01-18	26.350	26.450	25.400	25.900	23.550	150,963
2024-01-17	27.000	27.050	25.800	26.250	23.868	158,900
2024-01-16	27.600	27.800	26.750	27.200	24.732	163,230
2024-01-15	28.300	28.500	27.500	27.700	25.187	172,700
2024-01-12	28.900	28.900	28.200	28.350	25.778	107,974
2024-01-11	29.200	29.300	28.800	28.900	26.278	46,222
2024-01-10	29.300	29.350	29.050	29.100	26.460	40,330
2024-01-09	28.900	29.300	28.800	29.200	26.551	64,626
2024-01-08	28.400	28.700	28.300	28.650	26.051	52,069
2024-01-05	28.450	28.600	28.200	28.500	25.914	34,587
2024-01-04	28.600	28.600	28.250	28.550	25.960	56,222
2024-01-03	28.400	28.550	28.150	28.450	25.869	69,809
2024-01-02	28.500	28.600	28.100	28.400	25.823	69,400
2023-12-29	28.400	28.500	28.100	28.450	25.869	58,282
2023-12-28	28.250	28.500	28.000	28.300	25.732	71,126
2023-12-27	28.350	28.450	28.200	28.450	25.869	49,962
2023-12-22	28.400	28.450	27.950	28.400	25.823	63,298
2023-12-21	27.950	28.350	27.750	28.350	25.778	63,301
2023-12-20	28.000	28.250	27.900	28.200	25.642	46,798
2023-12-19	28.000	28.200	27.600	28.050	25.505	61,783
2023-12-18	28.100	28.150	27.750	27.950	25.414	55,542
2023-12-15	27.500	28.150	27.300	27.950	25.414	204,555

← NewerPage 12 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.