EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	24.300	24.800	24.250	24.700	22.459	70,620
2023-09-19	23.900	24.400	23.900	24.300	22.095	48,857
2023-09-18	24.100	24.700	23.850	24.000	21.823	81,680
2023-09-15	23.700	24.300	23.650	24.300	22.095	193,416
2023-09-14	23.400	23.800	23.300	23.700	21.550	77,037
2023-09-13	23.400	23.400	23.000	23.400	21.277	35,534
2023-09-12	23.150	23.400	23.150	23.350	21.232	47,119
2023-09-11	23.200	23.350	23.050	23.250	21.141	37,831
2023-09-08	23.150	23.200	22.900	23.050	20.959	48,601
2023-09-07	22.700	23.200	22.200	23.000	20.913	71,647
2023-09-06	23.000	23.050	22.750	23.000	20.913	46,277
2023-09-05	22.850	23.100	22.750	22.950	20.868	61,501
2023-09-04	23.000	23.000	22.700	22.900	20.822	56,591
2023-09-01	22.900	22.950	22.650	22.900	20.822	42,673
2023-08-31	22.650	22.900	22.550	22.850	20.777	106,391
2023-08-30	22.400	22.550	22.300	22.500	20.459	71,524
2023-08-29	22.000	22.400	22.000	22.350	20.322	128,764
2023-08-28	21.900	22.050	21.800	22.000	20.004	57,564
2023-08-25	21.900	22.000	21.750	21.800	19.822	104,722
2023-08-24	21.900	21.900	21.700	21.800	19.822	37,775
2023-08-23	21.650	21.900	21.650	21.700	19.731	37,249
2023-08-22	21.350	21.700	21.300	21.600	19.640	31,402
2023-08-21	21.300	21.600	21.200	21.350	19.413	65,093
2023-08-18	21.500	21.650	21.300	21.500	19.549	43,756
2023-08-17	21.650	21.800	21.450	21.750	19.777	45,524
2023-08-16	21.600	21.900	21.550	21.800	19.822	47,297
2023-08-15	21.750	21.750	21.550	21.750	19.777	28,673
2023-08-14	21.550	21.800	21.400	21.700	19.731	36,330
2023-08-11	21.500	21.750	21.500	21.650	19.686	28,177
2023-08-10	21.200	21.750	21.200	21.600	19.640	60,889
2023-08-09	21.500	21.600	21.200	21.550	19.595	80,203
2023-08-08	21.500	21.500	21.300	21.500	19.549	56,119
2023-08-07	21.300	21.500	21.300	21.500	19.549	34,082
2023-08-04	21.300	21.600	21.300	21.450	19.504	34,878
2023-08-03	21.450	21.600	21.200	21.450	19.504	82,831
2023-08-02	21.250	21.500	21.150	21.450	19.504	63,127
2023-08-01	21.600	21.650	21.300	21.500	19.549	73,126
2023-07-31	21.800	21.800	21.400	21.550	19.595	45,014
2023-07-28	21.800	21.800	21.300	21.550	19.595	34,768
2023-07-27	21.400	21.750	21.350	21.600	19.640	55,703
2023-07-26	21.300	21.650	21.300	21.550	19.595	48,794
2023-07-25	21.500	21.550	21.300	21.550	19.595	43,013
2023-07-24	21.500	21.500	21.200	21.500	19.549	44,653
2023-07-21	21.250	21.350	21.050	21.250	19.322	71,347
2023-07-20	21.000	21.200	20.950	21.200	19.277	35,198
2023-07-19	20.750	21.100	20.600	20.950	19.049	75,000
2023-07-18	20.750	20.950	20.600	20.800	18.913	69,942
2023-07-17	20.800	21.000	20.650	20.700	18.822	35,656
2023-07-14	21.000	21.000	20.500	20.850	18.958	35,801
2023-07-13	20.650	20.950	20.650	20.850	18.958	39,025
2023-07-12	20.100	20.950	20.000	20.800	18.913	56,405
2023-07-11	20.500	20.700	20.400	20.650	18.777	39,404
2023-07-10	20.950	20.950	20.500	20.600	18.731	35,604
2023-07-07	20.900	20.900	20.300	20.650	18.777	127,009
2023-07-06	20.900	21.200	20.700	20.900	19.004	137,375
2023-07-05	21.000	21.000	20.650	20.850	18.958	166,745
2023-07-04	20.950	20.950	20.800	20.800	18.913	30,055
2023-07-03	20.600	20.850	20.500	20.850	18.958	137,320
2023-06-30	20.100	20.350	20.000	20.300	18.458	94,819
2023-06-29	20.200	20.200	19.920	20.050	18.231	34,529

← NewerPage 14 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.