EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	23.700	23.900	23.500	23.650	22.931	54,093
2025-05-19	23.600	23.700	23.400	23.700	22.979	40,236
2025-05-16	23.500	23.650	23.400	23.600	22.882	38,758
2025-05-15	23.450	23.450	23.150	23.450	22.737	25,402
2025-05-14	23.500	23.650	23.050	23.300	22.592	58,951
2025-05-13	23.600	23.800	23.450	23.600	22.882	35,569
2025-05-12	23.600	23.700	23.400	23.600	22.882	55,991
2025-05-09	23.200	23.500	23.150	23.500	22.786	66,252
2025-05-08	23.300	23.300	22.950	23.100	22.398	19,672
2025-05-07	23.300	23.300	22.950	23.300	22.592	48,924
2025-05-06	23.300	23.300	23.050	23.250	22.543	35,852
2025-05-05	22.950	23.200	22.800	23.100	22.398	31,780
2025-05-02	23.100	23.100	22.700	22.800	22.107	36,737
2025-04-30	22.700	23.100	22.550	23.100	22.398	71,078
2025-04-29	22.600	22.700	22.450	22.550	21.864	25,439
2025-04-28	22.500	22.650	22.300	22.500	21.816	28,320
2025-04-25	22.500	22.550	22.350	22.400	21.719	47,235
2025-04-24	22.300	22.500	22.150	22.450	21.767	38,826
2025-04-23	22.200	22.450	21.900	22.200	21.525	90,335
2025-04-22	22.200	22.200	22.000	22.150	21.477	28,020
2025-04-17	21.900	22.150	21.800	22.150	21.477	46,584
2025-04-16	21.550	21.900	21.450	21.850	21.186	47,298
2025-04-15	21.200	21.500	21.100	21.400	20.749	33,690
2025-04-14	21.200	21.200	20.850	21.100	20.458	40,115
2025-04-11	21.100	21.150	20.450	20.800	20.168	81,188
2025-04-10	21.400	21.400	20.750	20.750	20.119	67,560
2025-04-09	20.600	20.600	20.150	20.300	19.683	82,846
2025-04-08	20.250	21.150	20.200	20.800	20.168	128,470
2025-04-07	20.600	21.050	20.100	20.150	19.537	178,687
2025-04-04	22.350	22.350	21.000	21.000	20.362	137,790
2025-04-03	22.050	22.400	21.800	22.300	21.622	95,664
2025-04-02	21.900	22.050	21.550	22.000	21.331	37,017
2025-04-01	21.400	21.800	21.300	21.750	21.089	70,734
2025-03-31	22.000	22.000	21.350	21.450	20.798	49,912
2025-03-28	21.900	22.200	21.550	21.750	21.089	50,818
2025-03-27	21.600	21.850	21.500	21.750	21.089	41,512
2025-03-26	21.600	21.800	21.550	21.600	20.943	44,186
2025-03-25	21.700	21.800	21.500	21.600	20.943	50,148
2025-03-24	21.700	21.800	21.500	21.650	20.992	66,735
2025-03-21	22.000	22.000	21.500	21.500	20.846	142,391
2025-03-20	22.300	22.350	21.750	21.850	21.186	79,219
2025-03-19	22.250	22.450	22.150	22.150	21.477	47,001
2025-03-18	22.500	22.600	22.150	22.250	21.574	57,931
2025-03-17	22.150	22.600	22.150	22.450	21.767	87,685
2025-03-14	22.050	22.200	21.950	22.000	21.331	76,470
2025-03-13	21.800	22.050	21.700	21.950	21.283	58,461
2025-03-12	21.750	21.850	21.600	21.700	21.040	46,357
2025-03-11	21.650	21.950	21.600	21.850	21.186	118,627
2025-03-10	21.800	21.900	21.650	21.700	21.040	81,381
2025-03-07	21.700	21.850	21.650	21.800	21.137	105,318
2025-03-06	22.150	22.150	21.400	21.450	20.798	129,267
2025-03-05	22.000	22.100	21.750	21.900	21.234	112,413
2025-03-04	21.900	22.400	21.550	21.550	20.895	172,617
2025-03-03	22.650	22.650	21.600	21.800	21.137	269,603
2025-02-28	22.700	23.500	22.700	23.400	21.816	130,415
2025-02-27	22.950	23.050	22.600	22.750	21.210	133,567
2025-02-26	23.500	23.500	22.350	23.100	21.536	212,805
2025-02-25	23.250	23.450	23.250	23.250	21.676	69,755
2025-02-24	23.450	23.450	23.150	23.300	21.723	51,354
2025-02-21	22.900	23.300	22.750	23.200	21.629	46,878

← NewerPage 7 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.