EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	17.840	17.860	17.420	17.860	15.810	94,625
2023-01-05	17.800	17.860	17.500	17.720	15.686	109,438
2023-01-04	17.940	17.980	17.440	17.700	15.668	103,079
2023-01-03	17.160	17.900	17.100	17.700	15.668	174,012
2023-01-02	17.300	17.300	16.820	17.040	15.084	57,836
2022-12-30	16.940	16.940	16.660	16.900	14.960	51,391
2022-12-29	16.700	17.000	16.620	16.940	14.995	64,479
2022-12-28	16.760	16.980	16.720	16.740	14.818	77,083
2022-12-27	16.800	16.900	16.700	16.800	14.871	41,937
2022-12-23	16.740	16.800	16.580	16.800	14.871	58,557
2022-12-22	17.000	17.100	16.520	16.600	14.694	112,200
2022-12-21	16.300	16.940	16.240	16.900	14.960	150,043
2022-12-20	17.200	17.200	16.280	16.320	14.446	209,067
2022-12-19	17.580	17.580	17.040	17.060	15.102	91,308
2022-12-16	18.200	18.240	17.220	17.260	15.279	296,558
2022-12-15	18.300	18.360	17.300	17.800	15.757	364,809
2022-12-14	18.600	18.600	18.260	18.500	16.376	76,799
2022-12-13	18.340	18.580	17.860	18.400	16.288	162,496
2022-12-12	18.340	18.400	18.080	18.120	16.040	85,738
2022-12-09	18.100	18.340	17.960	18.280	16.181	86,428
2022-12-08	18.240	18.260	17.840	18.040	15.969	76,544
2022-12-07	18.240	18.340	18.100	18.240	16.146	54,097
2022-12-06	18.360	18.520	18.220	18.300	16.199	77,888
2022-12-05	18.020	18.260	18.020	18.180	16.093	69,875
2022-12-02	18.200	18.200	17.680	17.980	15.916	79,888
2022-12-01	17.900	18.180	17.860	17.980	15.916	52,332
2022-11-30	17.820	17.980	17.640	17.680	15.650	91,629
2022-11-29	18.100	18.100	17.700	17.840	15.792	74,988
2022-11-28	18.300	18.300	17.860	17.900	15.845	56,491
2022-11-25	18.320	18.440	18.200	18.360	16.252	50,161
2022-11-24	18.280	18.620	18.280	18.440	16.323	46,949
2022-11-23	18.600	18.600	18.040	18.280	16.181	97,799
2022-11-22	18.300	18.900	18.240	18.640	16.500	130,884
2022-11-21	18.200	18.380	18.080	18.240	16.146	65,754
2022-11-18	17.200	18.400	17.200	18.300	16.199	197,850
2022-11-17	17.500	17.500	17.100	17.200	15.225	59,091
2022-11-16	17.560	17.560	17.180	17.340	15.349	85,317
2022-11-15	17.700	17.780	17.440	17.640	15.615	111,469
2022-11-14	18.000	18.000	17.420	17.540	15.526	105,312
2022-11-11	18.200	18.200	17.700	17.780	15.739	85,183
2022-11-10	17.280	18.020	17.160	18.020	15.951	103,013
2022-11-09	17.340	17.360	17.000	17.280	15.296	107,146
2022-11-08	17.200	17.260	16.920	17.260	15.279	68,505
2022-11-07	17.000	17.320	16.900	17.080	15.119	94,997
2022-11-04	16.680	17.100	16.580	16.900	14.960	111,469
2022-11-03	16.800	16.800	16.220	16.400	14.517	97,404
2022-11-02	17.100	17.100	16.740	16.900	14.960	65,003
2022-11-01	16.980	17.140	16.760	16.980	15.031	49,340
2022-10-31	17.000	17.000	16.520	16.840	14.907	102,789
2022-10-28	16.900	16.960	16.540	16.860	14.925	106,989
2022-10-27	16.580	16.860	16.320	16.820	14.889	164,451
2022-10-25	16.100	16.460	15.980	16.460	14.570	79,329
2022-10-24	15.840	16.100	15.680	16.000	14.163	100,993
2022-10-21	16.040	16.040	15.400	15.560	13.774	100,448
2022-10-20	15.900	16.100	15.680	16.020	14.181	86,906
2022-10-19	16.580	16.580	15.740	16.180	14.323	106,994
2022-10-18	16.380	16.720	16.200	16.400	14.517	79,007
2022-10-17	16.460	16.460	15.960	16.240	14.376	41,299
2022-10-14	16.000	16.560	16.000	16.160	14.305	83,066
2022-10-13	15.600	16.040	15.460	15.880	14.057	152,188

← NewerPage 17 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.