EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	23.900	24.000	23.700	23.900	21.156	53,745
2022-04-25	23.550	23.800	23.300	23.700	20.979	64,534
2022-04-22	23.900	23.900	23.400	23.650	20.935	41,256
2022-04-21	24.250	24.250	23.600	23.650	20.935	41,895
2022-04-20	23.600	24.200	23.350	23.900	21.156	78,367
2022-04-19	23.200	23.550	23.100	23.500	20.802	42,734
2022-04-14	23.500	23.500	23.000	23.100	20.448	44,352
2022-04-13	23.100	23.350	22.850	23.350	20.669	39,190
2022-04-12	23.100	23.100	22.550	23.100	20.448	51,882
2022-04-11	23.700	23.700	22.850	23.150	20.492	87,693
2022-04-08	23.650	23.750	23.350	23.600	20.891	39,659
2022-04-07	23.100	23.700	23.100	23.350	20.669	53,264
2022-04-06	23.550	23.600	23.150	23.200	20.537	51,860
2022-04-05	23.500	23.900	23.450	23.650	20.935	57,514
2022-04-04	23.600	23.700	23.250	23.650	20.935	50,094
2022-04-01	23.450	23.800	23.300	23.300	20.625	47,873
2022-03-31	23.200	23.550	23.100	23.300	20.625	76,612
2022-03-30	23.150	23.150	22.350	23.150	20.492	47,845
2022-03-29	22.500	23.100	22.500	22.950	20.315	72,020
2022-03-28	23.250	23.250	22.400	22.600	20.006	81,241
2022-03-25	22.700	23.000	22.500	22.600	20.006	55,288
2022-03-24	23.650	23.650	22.500	22.500	19.917	97,502
2022-03-23	24.150	24.150	22.900	22.950	20.315	60,180
2022-03-22	23.500	24.000	23.500	24.000	21.245	58,630
2022-03-21	24.150	24.250	23.450	23.450	20.758	89,726
2022-03-18	23.500	24.000	23.050	24.000	21.245	202,085
2022-03-17	23.300	23.450	22.800	23.300	20.625	80,661
2022-03-16	22.500	23.200	22.350	22.800	20.183	90,125
2022-03-15	22.300	22.400	21.700	22.250	19.696	84,583
2022-03-14	22.500	22.650	22.100	22.200	19.651	72,749
2022-03-11	22.050	22.600	21.850	21.850	19.342	87,744
2022-03-10	22.500	22.500	21.700	21.950	19.430	87,299
2022-03-09	21.500	22.150	21.300	22.000	19.474	95,898
2022-03-08	20.000	21.550	20.000	20.800	18.412	110,570
2022-03-07	19.800	20.600	19.200	20.350	18.014	186,220
2022-03-04	21.250	21.250	20.550	20.800	18.412	112,357
2022-03-03	21.650	21.900	21.050	21.100	18.678	131,398
2022-03-02	22.100	22.550	21.250	21.600	19.120	217,772
2022-03-01	24.750	24.800	22.600	22.600	20.006	154,058
2022-02-28	23.650	24.950	23.400	24.850	21.997	176,784
2022-02-25	24.000	24.750	24.000	24.250	21.466	115,740
2022-02-24	23.500	24.150	22.500	24.100	21.333	154,138
2022-02-23	24.000	24.600	24.000	24.400	21.599	76,177
2022-02-22	23.900	24.200	23.600	24.100	21.333	140,704
2022-02-21	25.000	25.350	24.400	24.450	21.643	103,967
2022-02-18	25.450	25.500	24.950	25.100	22.219	58,596
2022-02-17	25.100	25.700	25.100	25.400	22.484	66,349
2022-02-16	24.850	25.400	24.700	25.400	22.484	76,720
2022-02-15	24.900	24.950	24.600	24.800	21.953	56,850
2022-02-14	24.800	24.900	24.400	24.650	21.820	71,818
2022-02-11	25.300	25.350	24.700	25.100	22.219	43,161
2022-02-10	25.700	25.900	25.400	25.500	22.573	28,993
2022-02-09	25.450	25.900	25.200	25.900	22.927	46,088
2022-02-08	25.700	26.050	25.500	25.650	22.245	57,118
2022-02-07	25.700	26.050	25.600	25.750	22.332	44,024
2022-02-04	25.600	26.000	25.500	25.900	22.462	60,422
2022-02-03	26.450	26.450	25.850	25.900	22.462	49,609
2022-02-02	26.300	26.500	26.050	26.450	22.939	32,713
2022-02-01	26.050	26.350	26.050	26.050	22.592	35,776
2022-01-31	25.900	26.050	25.650	26.050	22.592	66,050

← NewerPage 20 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.