EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	25.900	26.050	25.650	26.050	22.592	66,050
2022-01-28	25.800	25.800	25.300	25.650	22.245	46,037
2022-01-27	25.350	25.850	25.000	25.750	22.332	79,331
2022-01-26	24.900	25.650	24.650	25.350	21.985	64,646
2022-01-25	24.000	24.950	24.000	24.500	21.248	101,148
2022-01-24	24.800	24.850	23.850	24.050	20.857	155,050
2022-01-21	25.500	25.650	24.950	25.000	21.681	63,199
2022-01-20	25.700	25.850	25.250	25.800	22.375	67,434
2022-01-19	25.750	25.950	25.600	25.600	22.202	38,436
2022-01-18	26.500	26.500	25.800	25.800	22.375	64,085
2022-01-17	25.950	26.550	25.750	26.500	22.982	59,122
2022-01-14	26.000	26.000	25.600	25.650	22.245	51,554
2022-01-13	25.600	26.100	25.500	26.000	22.549	55,607
2022-01-12	26.250	26.250	25.350	25.650	22.245	88,948
2022-01-11	26.150	26.250	25.750	25.800	22.375	67,113
2022-01-10	26.350	26.400	25.650	26.150	22.679	108,026
2022-01-07	26.600	26.850	26.000	26.150	22.679	86,232
2022-01-06	27.000	27.000	26.500	26.500	22.982	48,268
2022-01-05	26.850	27.650	26.750	27.250	23.633	125,644
2022-01-04	26.850	26.850	26.400	26.650	23.112	72,798
2022-01-03	26.800	27.150	26.500	26.500	22.982	56,634
2021-12-30	26.650	26.900	26.600	26.600	23.069	24,509
2021-12-29	27.000	27.000	26.650	26.650	23.112	23,838
2021-12-28	26.650	27.000	26.650	26.800	23.242	25,243
2021-12-27	26.500	26.800	26.500	26.650	23.112	21,567
2021-12-23	26.700	26.750	26.400	26.500	22.982	43,512
2021-12-22	27.400	27.550	26.500	26.900	23.329	75,688
2021-12-21	27.300	27.350	26.850	27.350	23.719	36,585
2021-12-20	26.400	27.000	26.000	26.950	23.373	80,998
2021-12-17	27.650	27.800	26.500	26.600	23.069	132,963
2021-12-16	26.850	27.950	26.650	27.700	24.023	62,784
2021-12-15	26.000	26.500	26.000	26.400	22.896	30,303
2021-12-14	26.600	26.800	25.950	26.200	22.722	80,641
2021-12-13	27.300	27.400	26.550	26.550	23.026	57,912
2021-12-10	26.950	28.000	26.600	27.400	23.763	97,014
2021-12-09	26.600	27.100	26.450	26.800	23.242	38,542
2021-12-08	26.300	26.800	26.300	26.650	23.112	44,458
2021-12-07	25.700	26.650	25.700	26.450	22.939	75,810
2021-12-06	25.400	25.750	25.250	25.700	22.288	42,991
2021-12-03	25.450	25.550	25.200	25.350	21.985	46,949
2021-12-02	25.600	25.650	25.250	25.300	21.942	41,696
2021-12-01	25.700	26.000	25.500	25.800	22.375	38,320
2021-11-30	25.150	25.800	24.900	25.400	22.028	119,992
2021-11-29	24.700	25.550	24.700	25.400	22.028	79,597
2021-11-26	25.000	25.500	24.900	25.000	21.681	40,396
2021-11-25	24.750	25.850	24.700	25.700	22.288	126,478
2021-11-24	24.500	24.750	24.450	24.550	21.291	42,829
2021-11-23	24.550	24.700	24.200	24.400	21.161	56,812
2021-11-22	24.500	24.800	24.500	24.600	21.334	40,578
2021-11-19	25.000	25.100	24.400	24.500	21.248	67,045
2021-11-18	25.000	25.550	25.000	25.050	21.725	43,084
2021-11-17	25.250	25.350	25.150	25.250	21.898	20,839
2021-11-16	25.200	25.500	25.000	25.250	21.898	42,102
2021-11-15	25.200	25.250	24.800	25.150	21.811	31,774
2021-11-12	24.800	25.300	24.650	25.300	21.942	108,507
2021-11-11	24.850	24.900	24.500	24.900	21.595	46,184
2021-11-10	25.000	25.000	24.550	24.750	21.465	52,739
2021-11-09	25.300	25.300	24.650	24.750	21.465	61,262
2021-11-08	24.950	25.300	24.850	25.300	21.942	46,888
2021-11-05	25.000	25.350	24.550	24.750	21.465	65,710

← NewerPage 21 of 22 · 1,272 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.