EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	30.150	30.250	30.100	30.200	28.139	118
2024-08-22	30.100	30.250	30.000	30.150	28.092	212
2024-08-21	30.150	30.300	30.050	30.100	28.046	19
2024-08-20	30.050	30.250	30.050	30.150	28.092	22
2024-08-19	29.950	30.200	29.950	30.150	28.092	138
2024-08-16	29.925	30.100	29.850	30.000	27.953	333
2024-08-15	29.825	30.000	29.750	29.900	27.860	15
2024-08-14	29.575	29.850	29.500	29.800	27.766	53,999
2024-08-13	29.250	29.550	29.200	29.550	27.533	8
2024-08-12	29.200	29.350	29.100	29.300	27.300	39
2024-08-09	29.300	29.400	28.950	29.250	27.254	271
2024-08-08	29.000	29.300	29.000	29.300	27.300	555
2024-08-07	28.800	29.200	28.800	29.150	27.161	413
2024-08-06	28.675	28.950	28.600	28.700	26.741	31
2024-08-05	29.050	29.400	28.700	28.950	26.974	41
2024-08-02	29.725	29.950	29.500	29.850	27.813	125
2024-08-01	30.000	30.250	29.950	30.050	27.999	21
2024-07-31	30.200	30.300	30.150	30.200	28.139	125,079
2024-07-30	30.300	30.400	30.150	30.250	28.186	5
2024-07-29	30.100	30.500	30.100	30.200	28.139	274
2024-07-26	30.000	30.150	29.950	30.150	28.092	1,371
2024-07-25	29.775	30.050	29.750	29.800	27.766	1,074
2024-07-24	29.775	29.950	29.650	29.950	27.906	78,656
2024-07-23	29.725	29.800	29.550	29.700	27.673	184
2024-07-22	29.675	29.750	29.600	29.750	27.720	112
2024-07-19	29.625	29.800	29.450	29.600	27.580	4,330
2024-07-18	29.725	29.950	29.600	29.650	27.627	484
2024-07-17	29.350	29.700	29.200	29.625	27.603	10
2024-07-16	29.250	29.500	29.200	29.400	27.394	4
2024-07-15	29.350	29.550	29.250	29.450	27.440	9
2024-07-12	29.575	29.800	29.300	29.800	27.766	9
2024-07-11	29.575	29.750	29.350	29.650	27.627	3,044
2024-07-10	29.350	29.550	29.200	29.500	27.487	32
2024-07-09	29.675	29.900	29.350	29.500	27.487	307
2024-07-08	29.925	30.100	29.850	29.987	27.940	9,984
2024-07-05	30.150	30.250	29.900	30.000	27.953	226
2024-07-04	30.050	30.250	29.950	30.150	28.092	33
2024-07-03	29.875	30.150	29.750	30.050	27.999	890
2024-07-02	29.625	29.850	29.550	29.750	27.720	9
2024-07-01	29.825	30.100	29.550	29.700	27.673	5,328
2024-06-28	29.300	30.000	29.250	29.850	27.813	2,262
2024-06-27	29.675	30.000	29.200	29.350	27.347	20
2024-06-26	29.875	30.050	29.750	29.950	27.906	272
2024-06-25	29.925	30.200	29.800	29.950	27.906	14
2024-06-24	29.775	30.100	29.650	30.000	27.953	312
2024-06-21	29.450	29.900	29.300	29.900	27.860	36,153
2024-06-20	29.300	29.500	29.050	29.500	27.487	1,153
2024-06-19	29.100	29.350	29.000	29.200	27.207	25
2024-06-18	29.200	29.350	29.100	29.250	27.254	76
2024-06-17	29.300	29.450	29.150	29.150	27.161	158
2024-06-14	29.150	29.450	29.000	29.150	27.161	11
2024-06-13	29.350	29.450	28.950	29.200	27.207	41
2024-06-12	29.525	29.700	29.350	29.450	27.440	593
2024-06-11	29.300	29.600	29.300	29.484	27.471	643,626
2024-06-10	28.825	29.350	28.700	29.350	27.347	52
2024-06-07	28.875	29.200	28.850	29.050	27.068	10
2024-06-06	29.050	29.250	28.900	29.000	27.021	332
2024-06-05	28.775	29.050	28.350	29.050	27.068	2,785
2024-06-04	28.775	29.000	28.600	28.950	26.974	581
2024-06-03	28.725	28.850	28.650	28.700	26.741	228

← NewerPage 10 of 21 · 1,251 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	0.4700 EUR
2019-01-23	0.0300 EUR

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