EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	22.900	23.300	22.750	23.200	21.629	46,878
2025-02-20	23.400	23.500	22.750	22.750	21.210	81,575
2025-02-19	23.200	23.650	23.200	23.300	21.723	89,543
2025-02-18	23.550	23.600	23.200	23.200	21.629	122,165
2025-02-17	23.000	23.700	22.850	23.350	21.769	132,526
2025-02-14	22.600	22.750	22.250	22.750	21.210	95,845
2025-02-13	22.300	22.700	22.150	22.400	20.884	117,636
2025-02-12	22.950	22.950	22.350	22.350	20.837	92,416
2025-02-11	23.200	23.200	22.800	22.950	21.396	52,963
2025-02-10	22.900	23.100	22.750	23.100	21.536	51,432
2025-02-07	23.250	23.250	22.750	22.900	21.350	70,524
2025-02-06	23.300	23.400	22.900	22.900	21.350	58,763
2025-02-05	22.800	23.100	22.650	23.100	21.536	68,898
2025-02-04	22.850	22.900	22.650	22.800	21.257	30,939
2025-02-03	23.100	23.100	22.650	22.750	21.210	86,300
2025-01-31	22.900	23.350	22.900	23.300	21.723	67,761
2025-01-30	23.000	23.050	22.700	23.050	21.490	39,634
2025-01-29	22.750	22.900	22.500	22.900	21.350	43,299
2025-01-28	22.550	22.700	22.450	22.550	21.023	40,578
2025-01-27	22.600	22.800	22.400	22.450	20.930	44,502
2025-01-24	22.700	22.700	22.350	22.450	20.930	35,345
2025-01-23	22.300	22.550	22.250	22.500	20.977	54,533
2025-01-22	23.000	23.000	22.200	22.200	20.697	100,535
2025-01-21	23.000	23.000	22.550	22.800	21.257	48,897
2025-01-20	22.850	23.000	22.550	22.850	21.303	67,353
2025-01-17	22.400	22.750	22.400	22.750	21.210	72,350
2025-01-16	22.100	22.450	21.900	22.200	20.697	77,453
2025-01-15	22.000	22.050	21.600	22.050	20.557	59,178
2025-01-14	21.750	21.750	21.200	21.650	20.184	56,016
2025-01-13	21.600	21.650	21.250	21.350	19.905	76,958
2025-01-10	21.600	21.650	21.300	21.300	19.858	79,378
2025-01-09	21.700	21.800	21.450	21.600	20.138	50,361
2025-01-08	21.950	22.000	21.400	21.750	20.278	92,529
2025-01-07	22.200	22.200	21.900	21.950	20.464	87,512
2025-01-06	22.950	22.950	22.050	22.100	20.604	51,847
2025-01-03	22.400	22.850	22.400	22.500	20.977	49,843
2025-01-02	22.200	22.550	22.000	22.450	20.930	115,396
2024-12-30	22.000	22.050	21.650	22.000	20.511	72,950
2024-12-27	21.400	21.850	21.150	21.850	20.371	70,528
2024-12-23	21.300	21.600	21.100	21.300	19.858	98,698
2024-12-20	20.700	21.250	20.600	21.100	19.672	199,472
2024-12-19	20.850	21.000	20.550	20.800	19.392	112,987
2024-12-18	21.700	21.800	20.750	21.050	19.625	164,029
2024-12-17	23.300	23.300	21.050	21.400	19.951	250,341
2024-12-16	23.800	23.800	23.250	23.300	21.723	46,281
2024-12-13	23.700	23.800	23.550	23.800	22.189	45,268
2024-12-12	23.600	23.750	23.300	23.500	21.909	60,376
2024-12-11	24.100	24.150	23.500	23.700	22.096	56,186
2024-12-10	23.350	24.050	22.900	24.050	22.422	90,699
2024-12-09	23.300	23.350	22.800	23.150	21.583	63,010
2024-12-06	23.800	23.850	23.250	23.300	21.723	73,176
2024-12-05	23.550	23.800	23.350	23.800	22.189	67,243
2024-12-04	24.250	24.300	23.600	23.700	22.096	65,135
2024-12-03	24.500	24.600	24.100	24.100	22.469	24,934
2024-12-02	24.500	24.600	24.300	24.400	22.748	23,723
2024-11-29	24.550	24.600	24.400	24.500	22.841	21,356
2024-11-28	24.300	24.650	24.300	24.550	22.888	20,913
2024-11-27	24.500	24.650	24.350	24.450	22.795	39,964
2024-11-26	24.750	24.850	24.500	24.500	22.841	34,512
2024-11-25	25.150	25.400	24.750	25.000	23.308	40,226

← NewerPage 8 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.