EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	20.600	20.600	20.300	20.450	18.595	58,456
2023-03-30	20.000	20.300	19.960	20.250	18.413	130,550
2023-03-29	19.880	19.900	19.620	19.760	17.967	55,822
2023-03-28	20.250	20.250	19.720	19.760	17.967	117,312
2023-03-27	20.050	20.150	19.640	20.000	18.186	176,385
2023-03-24	20.700	20.700	19.860	19.960	18.149	169,498
2023-03-23	20.900	20.900	20.550	20.650	18.777	65,044
2023-03-22	20.950	20.950	20.550	20.600	18.731	139,810
2023-03-21	20.600	20.950	20.600	20.950	19.049	116,159
2023-03-20	20.500	20.750	20.300	20.750	18.867	103,625
2023-03-17	20.900	21.000	20.500	20.600	18.731	345,104
2023-03-16	20.200	20.850	20.200	20.800	18.913	194,035
2023-03-15	21.000	21.300	20.350	20.350	18.504	217,898
2023-03-14	20.300	21.000	20.300	20.950	19.049	182,796
2023-03-13	20.400	20.600	20.050	20.450	18.595	221,680
2023-03-10	20.500	20.650	20.350	20.550	18.686	146,389
2023-03-09	20.700	20.700	20.450	20.550	18.686	64,984
2023-03-08	20.500	20.650	20.250	20.500	18.640	122,227
2023-03-07	20.500	20.500	20.200	20.350	18.504	116,007
2023-03-06	20.500	20.500	20.200	20.400	18.549	67,811
2023-03-03	20.350	20.500	20.100	20.300	18.458	77,766
2023-03-02	20.250	20.450	20.050	20.300	18.458	132,458
2023-03-01	20.800	20.900	20.300	20.400	18.549	129,938
2023-02-28	20.800	21.000	20.600	20.750	18.867	154,846
2023-02-27	20.550	20.800	20.500	20.800	18.913	100,268
2023-02-24	20.850	20.900	20.500	20.500	18.640	111,712
2023-02-23	21.000	21.050	20.550	20.900	19.004	114,831
2023-02-22	21.300	21.300	20.850	21.000	19.095	130,703
2023-02-21	20.800	21.600	20.550	21.100	19.186	318,436
2023-02-20	19.860	20.250	19.840	20.100	18.276	168,292
2023-02-17	19.600	19.760	19.180	19.660	17.876	195,503
2023-02-16	19.100	19.540	18.980	19.420	17.658	196,902
2023-02-15	18.980	19.000	18.860	18.980	17.258	37,635
2023-02-14	18.980	19.120	18.880	18.960	17.240	60,752
2023-02-13	18.780	19.020	18.780	18.880	17.167	57,161
2023-02-10	19.020	19.040	18.760	18.880	17.167	77,138
2023-02-09	19.280	19.280	18.880	19.060	17.331	128,962
2023-02-08	19.160	19.260	19.020	19.140	17.404	63,418
2023-02-07	19.100	19.160	18.820	19.120	17.385	89,758
2023-02-06	19.980	19.980	19.420	19.640	17.385	89,299
2023-02-03	19.760	19.800	19.480	19.800	17.527	172,328
2023-02-02	19.500	19.780	19.420	19.780	17.509	96,223
2023-02-01	19.360	19.520	19.340	19.420	17.191	53,135
2023-01-31	19.500	19.500	19.260	19.380	17.155	132,779
2023-01-30	19.300	19.460	19.200	19.360	17.138	94,148
2023-01-27	19.320	19.320	19.020	19.260	17.049	84,937
2023-01-26	19.200	19.320	19.040	19.180	16.978	153,950
2023-01-25	19.240	19.320	18.880	19.180	16.978	134,163
2023-01-24	19.100	19.200	18.760	19.180	16.978	147,905
2023-01-23	18.040	18.880	18.020	18.880	16.713	167,645
2023-01-20	18.100	18.180	17.800	17.800	15.757	86,677
2023-01-19	18.200	18.200	17.680	17.980	15.916	119,614
2023-01-18	18.000	18.200	17.960	18.100	16.022	95,892
2023-01-17	18.300	18.300	17.940	18.160	16.075	81,861
2023-01-16	18.300	18.300	18.000	18.260	16.164	68,483
2023-01-13	18.120	18.200	18.000	18.120	16.040	57,226
2023-01-12	18.000	18.120	17.760	18.120	16.040	108,247
2023-01-11	17.980	18.020	17.740	17.880	15.827	74,357
2023-01-10	17.760	18.060	17.720	17.720	15.686	57,666
2023-01-09	18.040	18.080	17.740	17.920	15.863	97,413

← NewerPage 16 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.