EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	25.100	25.300	24.950	24.950	23.261	41,973
2024-11-21	24.650	25.200	24.650	25.200	23.494	38,695
2024-11-20	24.950	24.950	24.400	24.400	22.748	44,835
2024-11-19	25.150	25.200	24.600	24.600	22.935	34,590
2024-11-18	24.950	25.200	24.900	24.900	23.214	41,610
2024-11-15	25.150	25.250	24.800	25.150	23.447	31,836
2024-11-14	24.250	25.100	24.250	25.050	23.354	33,538
2024-11-13	24.500	24.650	24.250	24.400	22.748	50,135
2024-11-12	25.100	25.100	24.500	24.500	22.841	23,614
2024-11-11	24.950	25.100	24.800	25.100	23.401	34,726
2024-11-08	24.800	24.800	24.500	24.650	22.981	48,330
2024-11-07	24.200	24.700	24.200	24.550	22.888	47,965
2024-11-06	25.350	25.350	24.150	24.150	22.515	105,696
2024-11-05	25.000	25.150	24.400	24.950	23.261	48,703
2024-11-04	25.450	25.550	25.100	25.100	23.401	35,241
2024-11-01	25.400	25.600	25.400	25.450	23.727	21,627
2024-10-31	25.900	26.050	25.500	25.550	23.820	48,713
2024-10-30	26.200	26.200	25.900	25.900	24.147	41,773
2024-10-29	26.400	26.400	25.900	26.050	24.287	47,927
2024-10-28	26.100	26.400	26.000	26.300	24.520	33,223
2024-10-25	25.850	26.450	25.800	26.400	24.613	85,370
2024-10-24	26.150	26.500	26.000	26.000	24.240	41,716
2024-10-23	26.150	26.650	26.150	26.200	24.426	39,133
2024-10-22	26.650	26.650	26.150	26.350	24.566	60,831
2024-10-21	27.000	27.000	26.450	26.450	24.659	33,608
2024-10-18	27.000	27.050	26.800	26.800	24.986	35,300
2024-10-17	26.900	27.000	26.800	26.800	24.986	38,154
2024-10-16	26.850	26.950	26.650	26.850	25.032	33,145
2024-10-15	26.900	27.000	26.700	26.750	24.939	40,576
2024-10-14	27.000	27.050	26.500	26.900	25.079	27,772
2024-10-11	26.900	26.900	26.600	26.850	25.032	27,483
2024-10-10	27.050	27.150	26.450	26.600	24.799	67,001
2024-10-09	26.400	27.000	26.400	27.000	25.172	50,994
2024-10-08	26.650	27.400	26.400	26.400	24.613	65,612
2024-10-07	27.400	27.400	26.600	26.700	24.893	70,971
2024-10-04	27.100	27.350	26.750	27.350	25.499	59,253
2024-10-03	26.950	27.100	26.700	27.100	25.265	60,728
2024-10-02	27.700	27.850	26.850	26.850	25.032	82,605
2024-10-01	28.250	28.300	27.750	27.750	25.871	45,550
2024-09-30	28.500	28.500	28.050	28.350	26.431	53,754
2024-09-27	28.700	28.750	28.050	28.350	26.431	71,825
2024-09-26	28.500	28.750	28.400	28.400	26.477	80,455
2024-09-25	28.600	28.850	28.500	28.500	26.571	94,009
2024-09-24	28.800	29.100	28.650	28.850	26.897	50,322
2024-09-23	28.900	29.300	28.800	29.000	27.037	28,503
2024-09-20	29.400	29.400	28.500	28.850	26.897	276,062
2024-09-19	30.650	30.700	29.550	29.550	27.550	75,544
2024-09-18	31.250	31.300	30.450	30.600	28.529	88,422
2024-09-17	31.500	31.550	30.900	31.050	28.948	52,455
2024-09-16	31.400	31.600	31.050	31.400	29.274	121,474
2024-09-13	31.250	31.400	30.900	31.300	29.181	67,716
2024-09-12	31.600	31.850	30.850	31.300	29.181	105,366
2024-09-11	31.800	32.000	31.350	31.600	29.461	135,610
2024-09-10	31.800	32.000	31.600	31.700	29.554	109,970
2024-09-09	31.000	31.900	31.000	31.850	29.694	110,878
2024-09-06	30.900	31.150	30.450	30.950	28.855	50,492
2024-09-05	30.700	31.600	30.600	30.950	28.855	115,354
2024-09-04	31.450	31.700	30.200	31.000	28.901	243,551
2024-09-03	31.700	31.900	31.250	31.450	29.321	60,625
2024-09-02	31.600	31.900	31.400	31.750	29.601	75,138

← NewerPage 9 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.