EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	22.300	22.300	21.750	21.800	19.297	72,059
2022-07-19	21.550	22.250	21.550	21.900	19.386	78,367
2022-07-18	21.800	21.950	21.550	21.850	19.342	98,745
2022-07-15	21.050	21.800	21.050	21.750	19.253	84,739
2022-07-14	21.900	21.900	21.100	21.350	18.899	97,131
2022-07-13	21.250	22.050	21.250	21.850	19.342	83,798
2022-07-12	22.150	22.150	21.700	21.750	19.253	70,278
2022-07-11	21.500	22.100	21.450	21.950	19.430	94,032
2022-07-08	21.100	22.150	21.000	21.900	19.386	159,950
2022-07-07	20.700	21.100	20.650	20.900	18.501	105,790
2022-07-06	20.750	20.750	20.150	20.600	18.235	100,743
2022-07-05	21.000	21.000	20.150	20.250	17.925	108,176
2022-07-04	21.000	21.100	20.550	20.550	18.191	90,389
2022-07-01	20.150	20.950	20.000	20.950	18.545	145,848
2022-06-30	20.500	20.550	20.050	20.200	17.881	128,165
2022-06-29	21.500	21.500	20.600	20.750	18.368	124,592
2022-06-28	21.500	21.700	21.250	21.350	18.899	160,682
2022-06-27	21.200	21.700	21.100	21.500	19.032	134,170
2022-06-24	21.400	21.450	21.100	21.200	18.766	115,603
2022-06-23	21.350	21.350	20.550	21.150	18.722	167,596
2022-06-22	21.000	21.100	20.550	20.950	18.545	131,761
2022-06-21	21.500	21.500	20.850	21.000	18.589	172,675
2022-06-20	21.550	21.550	21.000	21.300	18.855	123,861
2022-06-17	20.900	21.600	20.800	21.250	18.811	288,495
2022-06-16	22.400	22.400	20.900	20.900	18.501	179,678
2022-06-15	21.200	22.550	21.200	22.300	19.740	213,452
2022-06-14	21.650	22.000	21.300	21.500	19.032	274,653
2022-06-13	21.800	21.800	21.250	21.550	19.076	197,144
2022-06-10	22.700	22.700	21.700	21.850	19.342	213,953
2022-06-09	22.300	22.500	22.150	22.500	19.917	191,128
2022-06-08	22.900	22.900	22.150	22.250	19.696	99,346
2022-06-07	22.400	22.550	22.300	22.550	19.961	79,325
2022-06-03	22.950	22.950	22.400	22.500	19.917	55,361
2022-06-02	23.050	23.050	22.450	22.600	20.006	43,787
2022-06-01	23.150	23.350	22.650	22.800	20.183	100,073
2022-05-31	22.650	23.450	22.550	23.300	20.625	126,943
2022-05-30	23.000	23.300	22.550	22.600	20.006	81,372
2022-05-27	24.000	24.000	23.000	23.100	20.448	114,388
2022-05-26	23.900	24.150	23.650	24.000	21.245	71,956
2022-05-25	22.800	23.900	22.400	23.800	21.068	292,347
2022-05-24	22.700	23.100	22.700	22.950	20.315	121,229
2022-05-23	23.000	23.400	22.950	23.400	20.714	82,292
2022-05-20	22.700	23.400	22.700	23.100	20.448	55,157
2022-05-19	22.550	22.900	22.250	22.800	20.183	70,487
2022-05-18	22.900	23.250	22.550	22.550	19.961	112,241
2022-05-17	23.000	23.200	22.750	22.900	20.271	143,501
2022-05-16	21.900	23.000	21.900	22.850	20.227	128,939
2022-05-13	21.500	22.000	21.400	21.900	19.386	175,945
2022-05-12	22.600	22.600	21.300	21.500	19.032	272,210
2022-05-11	22.150	22.500	21.700	22.500	19.917	174,869
2022-05-10	21.900	22.150	21.450	21.900	19.386	111,689
2022-05-09	22.150	22.500	21.400	21.400	18.943	187,042
2022-05-06	22.400	22.550	21.850	22.050	19.519	218,356
2022-05-05	24.200	24.200	22.100	22.150	19.607	180,392
2022-05-04	24.000	24.000	23.600	23.850	21.112	51,200
2022-05-03	24.000	24.000	23.600	23.750	21.024	39,448
2022-05-02	24.300	24.450	23.550	23.700	20.979	62,318
2022-04-29	24.900	24.900	24.300	24.350	21.555	68,019
2022-04-28	24.200	24.750	24.000	24.750	21.909	50,973
2022-04-27	23.950	24.150	23.250	24.150	21.378	75,449

← NewerPage 19 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.