EnviTec Biogas AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 43.000 | 43.500 | 42.600 | 43.400 | 36.432 | 748 |
| 2021-11-05 | 42.500 | 43.200 | 42.500 | 43.000 | 36.096 | 1,587 |
| 2021-11-04 | 43.000 | 43.000 | 41.400 | 41.800 | 35.089 | 1,196 |
| 2021-11-03 | 40.700 | 43.000 | 40.700 | 42.000 | 35.257 | 1,961 |
| 2021-11-02 | 40.100 | 42.000 | 40.100 | 42.000 | 35.257 | 509 |
| 2021-11-01 | 41.300 | 42.000 | 40.100 | 40.500 | 33.997 | 2,086 |
| 2021-10-29 | 40.100 | 40.800 | 39.000 | 40.600 | 34.081 | 3,549 |
| 2021-10-28 | 42.700 | 42.700 | 40.100 | 40.900 | 34.333 | 2,106 |
| 2021-10-27 | 41.700 | 42.600 | 41.700 | 42.600 | 35.760 | 1,057 |
| 2021-10-26 | 42.100 | 42.200 | 41.600 | 42.200 | 35.424 | 1,005 |
| 2021-10-25 | 42.000 | 42.500 | 41.000 | 42.500 | 35.676 | 2,055 |
| 2021-10-22 | 41.000 | 42.000 | 40.000 | 41.800 | 35.089 | 2,874 |
| 2021-10-21 | 39.500 | 41.900 | 39.500 | 41.000 | 34.417 | 3,054 |
| 2021-10-20 | 41.400 | 41.400 | 38.200 | 39.500 | 33.158 | 1,457 |
| 2021-10-19 | 38.800 | 41.300 | 37.900 | 39.900 | 33.494 | 4,936 |
| 2021-10-18 | 37.000 | 38.800 | 36.500 | 38.700 | 32.486 | 4,745 |
| 2021-10-15 | 39.300 | 39.300 | 36.400 | 37.000 | 31.059 | 4,891 |
| 2021-10-14 | 39.500 | 39.700 | 38.400 | 39.100 | 32.822 | 2,666 |
← NewerPage 22 of 22 · 1,278 trading days
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.