EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	20.200	20.200	19.880	20.100	18.276	86,102
2023-06-27	19.860	20.150	19.640	20.000	18.186	82,865
2023-06-26	19.960	20.000	19.700	19.860	18.058	64,221
2023-06-23	20.200	20.200	19.860	19.880	18.076	38,540
2023-06-22	20.300	20.300	19.960	19.960	18.149	46,265
2023-06-21	20.450	20.600	20.200	20.250	18.413	51,352
2023-06-20	20.600	20.600	20.400	20.500	18.640	28,479
2023-06-19	20.800	20.800	20.500	20.550	18.686	33,012
2023-06-16	20.800	20.950	20.700	20.750	18.867	104,803
2023-06-15	20.900	20.950	20.750	20.800	18.913	28,537
2023-06-14	21.000	21.500	20.900	21.000	19.095	75,067
2023-06-13	20.800	21.050	20.800	20.950	19.049	76,395
2023-06-12	20.850	21.000	20.650	20.900	19.004	123,025
2023-06-09	20.950	20.950	20.500	20.650	18.777	103,164
2023-06-08	20.500	20.800	20.350	20.650	18.777	98,219
2023-06-07	20.600	20.700	20.200	20.500	18.640	180,604
2023-06-06	20.700	20.900	20.650	20.700	18.822	110,589
2023-06-05	20.900	20.900	20.600	20.800	18.913	93,030
2023-06-02	21.300	21.300	20.450	20.900	19.004	104,599
2023-06-01	20.750	21.300	20.700	20.800	18.913	60,235
2023-05-31	21.000	21.450	20.600	20.850	18.958	133,469
2023-05-30	21.000	21.150	20.800	21.050	19.140	75,553
2023-05-29	21.500	21.500	20.800	20.900	19.004	60,221
2023-05-26	21.400	21.400	20.550	21.000	19.095	133,377
2023-05-25	22.000	22.000	21.300	21.300	19.368	103,026
2023-05-24	22.150	22.250	21.500	21.550	19.595	140,140
2023-05-23	22.100	22.400	22.100	22.250	20.231	53,609
2023-05-22	22.500	22.500	22.050	22.300	20.277	142,869
2023-05-19	22.200	22.450	22.000	22.300	20.277	129,627
2023-05-18	22.600	22.600	21.950	22.050	20.050	50,535
2023-05-17	22.700	23.000	22.000	22.300	20.277	157,335
2023-05-16	22.900	22.900	22.300	22.700	20.641	201,015
2023-05-15	22.800	23.000	22.500	22.850	20.777	92,148
2023-05-12	22.850	23.200	22.800	23.000	20.913	169,662
2023-05-11	22.800	23.150	22.500	23.050	20.959	160,173
2023-05-10	22.900	23.400	22.400	23.050	20.959	391,737
2023-05-09	23.000	23.050	22.700	23.000	20.913	95,517
2023-05-08	22.700	23.100	22.600	22.950	20.868	200,545
2023-05-05	22.300	22.800	22.150	22.800	20.731	223,603
2023-05-04	21.900	22.300	21.700	22.200	20.186	231,533
2023-05-03	21.750	21.950	21.600	21.950	19.959	297,224
2023-05-02	21.600	21.950	21.400	21.650	19.686	136,177
2023-04-28	21.500	22.000	21.450	21.850	19.868	199,300
2023-04-27	21.200	21.650	21.200	21.550	19.595	129,846
2023-04-26	21.050	21.500	21.050	21.250	19.322	63,636
2023-04-25	21.400	21.450	21.150	21.300	19.368	58,540
2023-04-24	21.200	21.500	21.200	21.350	19.413	54,178
2023-04-21	21.050	21.500	21.050	21.450	19.504	225,352
2023-04-20	21.150	21.300	21.000	21.150	19.231	37,250
2023-04-19	21.300	21.350	21.100	21.300	19.368	39,350
2023-04-18	21.050	21.350	20.850	21.200	19.277	117,767
2023-04-17	21.200	21.300	21.000	21.150	19.231	49,450
2023-04-14	21.150	21.250	20.900	21.050	19.140	97,240
2023-04-13	21.150	21.300	20.900	21.100	19.186	63,234
2023-04-12	21.400	21.500	20.950	21.150	19.231	186,515
2023-04-11	20.500	21.400	20.500	21.400	19.459	191,645
2023-04-06	20.250	20.900	20.200	20.700	18.822	114,726
2023-04-05	20.400	20.500	20.250	20.450	18.595	37,345
2023-04-04	20.650	20.650	20.300	20.350	18.504	102,942
2023-04-03	20.600	20.750	20.300	20.550	18.686	128,781

← NewerPage 15 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.