EnviTec Biogas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	42.600	42.900	41.700	42.800	36.899	1,791
2022-07-20	41.000	42.000	40.900	41.800	36.037	2,391
2022-07-19	39.700	40.500	39.700	40.400	34.830	2,714
2022-07-18	39.500	40.000	39.500	39.700	34.227	1,034
2022-07-15	39.700	39.700	38.700	38.900	33.537	914
2022-07-14	41.400	41.400	38.400	38.700	33.364	1,660
2022-07-13	41.300	41.700	41.000	41.300	35.606	811
2022-07-12	40.500	42.000	40.500	41.700	35.951	646
2022-07-11	41.600	42.000	41.000	42.000	36.209	1,864
2022-07-08	41.900	41.900	40.500	41.200	35.520	4,142
2022-07-07	39.000	41.200	39.000	40.100	34.571	1,427
2022-07-06	37.000	39.000	36.900	37.700	32.502	1,373
2022-07-05	38.100	41.400	37.900	38.000	31.899	5,885
2022-07-04	37.200	37.900	37.000	37.900	31.815	1,338
2022-07-01	35.700	36.700	35.700	36.500	30.640	1,374
2022-06-30	36.200	36.200	35.100	35.800	30.052	795
2022-06-29	36.800	37.600	36.600	36.600	30.724	1,000
2022-06-28	35.000	36.800	35.000	36.600	30.724	870
2022-06-27	35.100	35.900	33.800	34.300	28.793	2,220
2022-06-24	34.800	34.900	34.800	34.900	29.297	10
2022-06-23	35.700	36.000	35.000	35.200	29.548	466
2022-06-22	37.100	37.100	35.600	35.600	29.884	977
2022-06-21	35.800	37.600	35.800	36.800	30.891	1,351
2022-06-20	34.900	35.700	34.900	35.400	29.716	929
2022-06-17	34.000	34.500	33.400	33.900	28.457	470
2022-06-16	35.000	35.000	33.600	33.900	28.457	1,877
2022-06-15	34.900	34.900	33.000	34.300	28.793	545
2022-06-14	33.700	33.700	32.100	33.500	28.121	6,822
2022-06-13	34.300	37.100	33.100	33.700	28.289	2,361
2022-06-10	37.100	37.100	34.600	34.600	29.045	1,701
2022-06-09	37.400	37.400	36.600	37.000	31.059	1,171
2022-06-08	34.300	37.500	34.300	37.500	31.479	2,319
2022-06-07	35.400	35.500	35.300	35.500	29.800	419
2022-06-06	34.000	35.800	34.000	35.800	30.052	1,027
2022-06-03	34.800	34.800	33.400	34.700	29.129	890
2022-06-02	34.800	34.800	33.900	34.500	28.961	301
2022-06-01	34.700	34.700	33.200	33.200	27.869	1,158
2022-05-31	34.800	34.800	34.400	34.400	28.877	347
2022-05-30	34.000	34.800	34.000	34.700	29.129	1,742
2022-05-27	34.600	34.800	33.700	33.700	28.289	1,031
2022-05-26	34.600	34.700	34.300	34.300	28.793	263
2022-05-25	34.800	34.800	34.200	34.200	28.709	420
2022-05-24	34.800	34.800	34.800	34.800	29.213	508
2022-05-23	33.400	34.800	33.400	34.800	29.213	2,319
2022-05-20	33.200	34.800	33.200	34.800	29.213	955
2022-05-19	33.000	33.000	32.700	32.800	27.534	1,980
2022-05-18	33.600	34.800	33.500	33.900	28.457	1,255
2022-05-17	33.900	35.300	32.600	32.900	27.618	8,019
2022-05-16	33.600	34.700	33.300	34.500	28.961	659
2022-05-13	33.000	34.800	32.700	32.700	27.450	3,308
2022-05-12	32.800	33.100	32.400	33.100	27.786	420
2022-05-11	33.600	33.600	32.500	33.300	27.953	1,617
2022-05-10	32.300	34.000	32.300	34.000	28.541	1,559
2022-05-09	34.700	34.800	32.900	32.900	27.618	2,738
2022-05-06	34.800	35.500	34.600	35.300	29.632	932
2022-05-05	37.000	37.000	35.900	36.000	30.220	1,561
2022-05-04	35.200	36.900	35.200	36.900	30.975	894
2022-05-03	35.500	36.900	34.800	35.000	29.380	4,593
2022-05-02	38.400	38.400	34.000	35.300	29.632	8,240
2022-04-29	39.100	39.100	36.500	37.400	31.395	3,619

← NewerPage 19 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-07	0.5000 EUR
2024-06-26	3.0000 EUR
2023-07-04	2.0000 EUR
2022-07-06	1.0000 EUR
2021-07-07	1.0000 EUR
2020-07-08	1.0000 EUR
2019-07-03	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.