EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	28.350	29.100	28.350	28.950	28.950	74,418
2026-04-29	28.650	28.900	28.250	28.250	28.250	26,751
2026-04-28	28.700	29.100	28.600	28.750	28.750	25,396
2026-04-27	28.250	28.700	28.250	28.700	28.700	21,120
2026-04-24	28.250	28.500	28.100	28.350	28.350	35,884
2026-04-23	28.250	28.500	28.200	28.350	28.350	22,827
2026-04-22	27.850	28.500	27.850	28.250	28.250	16,541
2026-04-21	27.900	28.200	27.900	28.100	28.100	24,338
2026-04-20	27.700	28.150	27.700	27.850	27.850	32,778
2026-04-17	28.500	28.700	27.400	27.850	27.850	47,420
2026-04-16	28.600	28.650	28.250	28.450	28.450	41,807
2026-04-15	28.350	28.650	28.250	28.400	28.400	48,494
2026-04-14	29.000	29.200	28.400	28.450	28.450	36,608
2026-04-13	29.500	29.550	28.450	29.100	29.100	28,361
2026-04-10	29.000	29.450	28.850	29.450	29.450	61,381
2026-04-09	28.850	29.000	28.500	28.950	28.950	25,484
2026-04-08	29.500	29.500	28.450	28.850	28.850	45,235
2026-04-07	29.300	29.500	29.050	29.050	29.050	67,925
2026-04-02	28.550	29.350	28.500	29.300	29.300	66,024
2026-04-01	28.600	29.000	28.450	28.600	28.600	39,423
2026-03-31	28.000	28.750	28.000	28.400	28.400	84,053
2026-03-30	27.450	28.100	27.250	28.100	28.100	46,226
2026-03-27	27.100	27.450	26.950	27.450	27.450	60,219
2026-03-26	27.400	27.450	27.100	27.400	27.400	65,871
2026-03-25	26.750	27.550	26.750	27.400	27.400	50,213
2026-03-24	26.400	27.150	26.400	27.000	27.000	42,380
2026-03-23	26.950	27.450	26.400	26.900	26.900	77,607
2026-03-20	28.350	28.600	27.450	27.600	27.600	114,538
2026-03-19	27.700	28.250	27.550	28.050	28.050	54,725
2026-03-18	28.100	28.150	27.450	28.000	28.000	56,491
2026-03-17	27.400	28.300	27.250	28.050	28.050	73,600
2026-03-16	27.750	28.000	27.600	27.650	27.650	36,780
2026-03-13	27.500	28.050	27.400	28.050	28.050	51,948
2026-03-12	27.400	27.800	27.050	27.600	27.600	52,867
2026-03-11	27.750	27.900	27.200	27.350	27.350	38,745
2026-03-10	28.300	28.500	27.950	28.000	28.000	33,093
2026-03-09	27.500	28.250	27.200	28.200	28.200	86,689
2026-03-06	27.650	28.300	27.650	28.200	28.200	48,885
2026-03-05	28.000	28.400	27.650	27.650	27.650	57,177
2026-03-04	27.800	28.300	27.800	27.850	27.850	58,151
2026-03-03	29.500	29.500	27.850	28.250	28.250	64,221
2026-03-02	28.700	29.650	27.500	29.550	29.550	92,751
2026-02-27	29.500	29.700	29.000	29.600	28.700	71,120
2026-02-26	29.500	29.750	29.000	29.000	28.118	56,002
2026-02-25	29.400	29.900	29.150	29.300	28.409	62,908
2026-02-24	29.500	29.650	29.150	29.400	28.506	97,901
2026-02-23	29.200	29.400	29.000	29.100	28.215	33,204
2026-02-20	28.600	29.200	28.600	29.200	28.312	64,205
2026-02-19	28.750	29.050	28.450	28.850	27.973	80,198
2026-02-18	28.500	28.900	28.450	28.850	27.973	92,549
2026-02-17	29.100	29.300	28.450	28.800	27.924	104,147
2026-02-16	28.950	29.450	28.850	29.150	28.264	86,295
2026-02-13	29.350	29.700	28.750	28.900	28.021	63,762
2026-02-12	29.650	29.850	29.300	29.600	28.700	68,249
2026-02-11	29.350	29.800	29.200	29.800	28.894	81,095
2026-02-10	29.100	29.350	28.950	29.350	28.458	38,050
2026-02-09	29.000	29.200	28.800	29.100	28.215	42,584
2026-02-06	29.150	29.650	28.850	29.100	28.215	62,575
2026-02-05	29.400	29.400	28.800	28.900	28.021	42,291
2026-02-04	28.900	29.400	28.800	29.300	28.409	38,946

← NewerPage 3 of 5 · 252 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.