EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	28.725	28.850	28.650	28.700	26.741	228
2024-05-31	28.775	28.800	28.450	28.700	26.741	812
2024-05-30	28.450	28.800	28.300	28.700	26.741	1,570
2024-05-29	28.925	29.000	28.600	28.850	26.881	17
2024-05-28	29.100	29.250	28.850	28.850	26.881	5,689
2024-05-24	28.825	29.150	28.800	29.050	27.068	302
2024-05-23	28.925	29.050	28.750	28.950	26.974	386
2024-05-22	28.825	29.050	28.600	28.900	26.928	46
2024-05-21	28.875	29.000	28.650	28.900	26.928	92,325
2024-05-20	29.050	29.150	28.900	29.000	27.021	26
2024-05-17	29.000	29.250	28.950	29.100	27.114	500,036
2024-05-16	29.150	29.350	29.050	29.200	27.207	852
2024-05-15	29.200	29.400	28.900	29.250	27.254	678
2024-05-14	29.100	29.450	29.000	29.300	27.300	304,000
2024-05-13	28.950	29.300	28.950	29.200	27.207	377
2024-05-10	29.100	29.450	28.950	29.050	27.068	805
2024-05-09	28.775	29.000	28.750	29.000	27.021	59
2024-05-08	28.725	28.950	28.650	28.937	26.962	31,909
2024-05-07	28.525	28.850	28.500	28.750	26.788	71
2024-05-03	28.825	28.950	28.400	28.550	26.602	3,891
2024-05-02	28.825	29.200	28.800	28.850	26.881	255,655
2024-04-30	28.625	28.950	28.550	28.950	26.974	3,518
2024-04-29	28.300	28.700	28.100	28.700	26.741	454
2024-04-26	28.000	28.400	28.000	28.150	26.229	7,345
2024-04-25	27.725	28.000	27.550	27.950	26.043	6,178
2024-04-24	27.775	27.950	27.350	27.850	25.949	3,224
2024-04-23	27.200	27.853	27.200	27.850	25.949	1,400
2024-04-22	27.050	27.550	26.900	27.400	25.530	16,748
2024-04-19	26.300	27.150	26.150	26.966	25.126	2,092
2024-04-18	26.000	26.500	25.900	26.450	24.645	6,537
2024-04-17	25.775	26.050	25.550	25.921	24.152	1,492
2024-04-16	25.250	25.950	25.250	25.696	23.943	6,204
2024-04-15	25.350	25.550	25.300	25.400	23.667	61
2024-04-12	25.250	25.450	25.200	25.350	23.620	3,481
2024-04-11	24.875	25.450	24.650	25.300	23.573	3,289
2024-04-10	24.825	25.100	24.700	24.900	23.201	6,419
2024-04-09	24.525	24.800	24.498	24.800	23.108	86
2024-04-08	24.525	24.650	24.450	24.650	22.968	5,063
2024-04-05	24.525	24.650	24.400	24.550	22.875	999
2024-04-04	24.300	24.550	24.200	24.400	22.735	2,021
2024-04-03	24.250	24.500	24.050	24.350	22.688	19,305
2024-04-02	24.400	24.600	24.250	24.300	22.642	517
2024-03-28	24.450	24.650	24.400	24.500	22.828	3,867
2024-03-27	24.150	24.550	24.150	24.500	22.828	78
2024-03-26	24.675	24.800	24.250	24.250	22.595	355
2024-03-25	24.400	24.800	24.400	24.700	23.014	14,910
2024-03-22	24.350	24.550	24.300	24.453	22.784	294
2024-03-21	24.575	24.750	24.200	24.398	22.733	2,386
2024-03-20	24.250	24.400	24.200	24.348	22.686	2,188
2024-03-19	24.400	24.550	24.200	24.400	22.735	652
2024-03-18	24.250	24.450	24.100	24.400	22.735	729
2024-03-15	24.250	24.400	24.150	24.300	22.642	4,401
2024-03-14	24.450	24.600	24.100	24.200	22.549	129,995
2024-03-13	24.300	24.550	24.250	24.405	22.739	3,154
2024-03-12	24.575	24.750	24.250	24.250	22.595	2,478
2024-03-11	24.625	24.800	24.500	24.589	22.911	10,423
2024-03-08	25.000	25.000	24.550	24.800	23.108	6,120
2024-03-07	24.675	25.000	24.550	24.750	23.061	884
2024-03-06	24.575	25.003	24.450	24.981	23.276	8,279
2024-03-05	23.900	24.900	23.900	24.650	22.968	18,216

← NewerPage 11 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.