EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	27.000	27.500	26.900	27.500	25.005	108,016
2023-12-13	26.500	26.800	26.450	26.600	24.187	70,668
2023-12-12	26.800	27.300	26.350	26.550	24.141	146,691
2023-12-11	26.950	27.250	26.800	26.900	24.460	107,072
2023-12-08	27.200	27.250	26.900	27.150	24.687	42,642
2023-12-07	27.100	27.300	26.850	27.100	24.641	46,402
2023-12-06	27.200	27.400	27.100	27.150	24.687	50,347
2023-12-05	27.000	27.400	26.950	27.250	24.778	55,994
2023-12-04	27.200	27.450	27.050	27.200	24.732	63,480
2023-12-01	26.950	27.250	26.950	27.250	24.778	52,590
2023-11-30	26.850	27.100	26.800	27.000	24.550	60,199
2023-11-29	27.050	27.250	26.850	26.850	24.414	59,480
2023-11-28	27.000	27.250	27.000	27.200	24.732	39,507
2023-11-27	27.000	27.150	26.800	27.050	24.596	44,406
2023-11-24	26.850	27.100	26.650	27.050	24.596	63,757
2023-11-23	26.900	26.900	26.400	26.850	24.414	41,422
2023-11-22	26.650	27.000	26.650	26.850	24.414	47,860
2023-11-21	26.800	26.950	26.450	26.750	24.323	57,265
2023-11-20	27.350	27.350	26.800	26.950	24.505	72,987
2023-11-17	27.250	27.500	27.200	27.350	24.869	59,981
2023-11-16	27.000	27.350	27.000	27.100	24.641	45,805
2023-11-15	26.700	27.150	26.700	27.050	24.596	83,206
2023-11-14	26.250	26.600	26.050	26.550	24.141	103,373
2023-11-13	26.400	26.500	26.050	26.250	23.868	57,122
2023-11-10	26.100	26.300	26.100	26.300	23.914	33,126
2023-11-09	25.900	26.300	25.700	26.300	23.914	61,664
2023-11-08	26.000	26.000	25.650	25.850	23.505	85,772
2023-11-07	26.000	26.050	25.500	25.950	23.596	48,286
2023-11-06	26.200	26.350	25.800	25.950	23.596	90,727
2023-11-03	26.000	26.400	25.950	26.250	23.868	55,961
2023-11-02	25.800	26.200	25.750	26.100	23.732	178,688
2023-11-01	25.650	25.900	25.450	25.850	23.505	94,382
2023-10-31	25.600	25.750	25.350	25.650	23.323	95,471
2023-10-30	25.200	25.700	25.200	25.600	23.277	93,239
2023-10-27	24.800	25.300	24.800	25.150	22.868	81,671
2023-10-25	24.800	24.950	24.400	24.950	22.686	78,773
2023-10-24	24.700	24.900	24.650	24.850	22.595	59,251
2023-10-23	24.650	24.800	24.400	24.800	22.550	90,031
2023-10-20	24.650	24.900	24.500	24.750	22.505	107,168
2023-10-19	24.600	24.950	24.600	24.900	22.641	84,363
2023-10-18	24.800	24.950	24.700	24.750	22.505	109,356
2023-10-17	25.050	25.100	24.500	24.850	22.595	158,018
2023-10-16	25.100	25.100	24.650	24.850	22.595	75,224
2023-10-13	24.800	25.100	24.750	24.950	22.686	222,195
2023-10-12	24.950	25.150	24.800	24.900	22.641	111,225
2023-10-11	24.600	25.050	24.600	24.850	22.595	247,831
2023-10-10	24.500	24.800	24.300	24.700	22.459	133,825
2023-10-09	24.000	24.700	24.000	24.550	22.323	126,800
2023-10-06	24.450	24.700	24.350	24.600	22.368	106,305
2023-10-05	24.700	24.850	24.300	24.550	22.323	194,374
2023-10-04	24.650	24.850	24.450	24.700	22.459	114,845
2023-10-03	24.700	25.000	24.450	24.650	22.414	148,640
2023-10-02	25.500	25.500	24.700	24.900	22.641	159,445
2023-09-29	25.000	25.500	25.000	25.300	23.005	113,678
2023-09-28	24.900	25.050	24.650	25.000	22.732	67,209
2023-09-27	24.950	25.000	24.400	24.800	22.550	179,277
2023-09-26	24.700	25.100	24.650	24.950	22.686	93,786
2023-09-25	24.500	24.950	24.500	24.950	22.686	88,041
2023-09-22	24.500	24.900	24.200	24.750	22.505	122,238
2023-09-21	24.500	24.800	24.500	24.700	22.459	56,576

← NewerPage 13 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.