EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	15.900	15.900	15.520	15.600	13.809	96,129
2022-10-11	16.700	16.700	15.840	15.940	14.110	116,284
2022-10-10	16.800	16.800	16.560	16.720	14.801	48,099
2022-10-07	17.080	17.160	16.720	16.720	14.801	47,301
2022-10-06	17.780	17.780	16.980	17.080	15.119	44,887
2022-10-05	17.800	17.800	17.260	17.380	15.385	111,862
2022-10-04	17.500	17.840	17.480	17.640	15.615	49,755
2022-10-03	17.160	17.660	16.860	17.520	15.509	66,148
2022-09-30	16.780	17.100	16.740	17.040	15.084	100,117
2022-09-29	17.240	17.240	16.720	16.920	14.978	61,785
2022-09-28	17.120	17.260	16.780	17.220	15.243	85,996
2022-09-27	17.500	17.600	17.140	17.140	15.172	49,525
2022-09-26	17.320	17.460	17.120	17.400	15.403	56,172
2022-09-23	17.900	17.900	17.240	17.420	15.420	85,137
2022-09-22	18.020	18.180	17.800	17.800	15.757	59,519
2022-09-21	17.980	18.340	17.880	18.240	16.146	37,238
2022-09-20	18.820	18.820	17.960	17.980	15.916	71,127
2022-09-19	18.400	18.760	18.360	18.740	16.589	27,979
2022-09-16	18.880	18.880	18.480	18.600	16.465	162,216
2022-09-15	19.300	19.300	18.700	18.820	16.659	49,624
2022-09-14	19.300	19.540	18.880	19.040	16.854	68,004
2022-09-13	19.980	20.400	19.440	19.540	17.297	115,107
2022-09-12	20.100	20.100	19.480	19.720	17.456	54,595
2022-09-09	19.300	19.380	19.080	19.260	17.049	57,112
2022-09-08	19.420	19.420	18.800	19.060	16.872	79,874
2022-09-07	18.420	19.320	18.200	19.180	16.978	176,293
2022-09-06	19.740	19.740	18.360	18.540	16.412	70,241
2022-09-05	19.100	19.100	18.580	18.700	16.553	67,275
2022-09-02	18.800	19.180	18.740	19.000	16.819	103,881
2022-09-01	19.300	19.340	18.680	18.780	16.624	81,415
2022-08-31	19.980	19.980	19.220	19.340	17.120	171,588
2022-08-30	20.250	20.650	19.800	19.800	17.527	205,517
2022-08-29	20.950	20.950	20.350	20.550	18.191	111,053
2022-08-26	22.600	22.600	21.300	21.300	18.855	75,752
2022-08-25	22.500	22.700	22.150	22.200	19.651	50,831
2022-08-24	22.300	22.450	22.200	22.400	19.829	34,168
2022-08-23	22.100	22.350	21.950	22.300	19.740	49,736
2022-08-22	22.300	22.300	21.900	22.000	19.474	35,229
2022-08-19	22.200	22.450	22.150	22.250	19.696	42,793
2022-08-18	23.050	23.050	22.200	22.200	19.651	44,656
2022-08-17	23.150	23.150	22.800	22.800	20.183	29,354
2022-08-16	22.750	23.250	22.750	22.950	20.315	63,218
2022-08-15	22.400	23.150	22.400	23.050	20.404	52,294
2022-08-12	22.550	22.650	22.350	22.450	19.873	30,942
2022-08-11	21.900	22.700	21.800	22.500	19.917	53,397
2022-08-10	22.150	22.600	22.100	22.450	19.873	49,843
2022-08-09	22.900	22.900	21.950	22.200	19.651	138,530
2022-08-08	22.200	22.750	22.200	22.650	20.050	44,271
2022-08-05	22.550	22.550	22.150	22.150	19.607	40,200
2022-08-04	21.950	22.300	21.950	22.300	19.740	57,893
2022-08-03	22.350	22.400	21.850	22.000	19.474	50,724
2022-08-02	22.600	22.600	21.800	22.400	19.829	136,861
2022-08-01	23.200	23.200	22.500	22.500	19.917	58,526
2022-07-29	22.850	23.100	22.700	23.000	20.360	86,299
2022-07-28	22.500	22.550	22.050	22.550	19.961	72,061
2022-07-27	22.500	22.500	22.050	22.150	19.607	53,669
2022-07-26	22.100	22.250	21.800	22.150	19.607	76,215
2022-07-25	22.300	22.500	21.900	22.050	19.519	92,365
2022-07-22	21.900	22.300	21.800	22.150	19.607	97,165
2022-07-21	21.950	22.050	21.600	21.650	19.165	83,500

← NewerPage 18 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.