EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	23.925	24.050	23.700	23.950	22.316	126,648
2024-03-01	24.100	24.150	23.800	24.000	22.362	11,888
2024-02-29	23.725	24.050	23.650	24.000	22.362	53,551
2024-02-28	23.200	23.650	23.200	23.552	21.945	3,041
2024-02-27	23.250	23.400	23.000	23.248	21.661	1,246
2024-02-26	23.100	23.250	22.950	23.200	21.617	3,475
2024-02-23	23.200	23.350	22.900	22.961	21.394	6,263
2024-02-22	23.500	23.500	23.000	23.402	21.805	3,401
2024-02-21	23.300	23.550	23.100	23.300	21.710	14,237
2024-02-20	23.000	23.350	23.000	23.302	21.712	12,343
2024-02-19	23.300	23.600	23.050	23.300	21.710	10,210
2024-02-16	23.300	23.600	23.200	23.321	21.730	16,185
2024-02-15	23.525	23.700	23.300	23.348	21.754	5,710
2024-02-14	22.925	23.650	22.800	23.502	21.898	12,395
2024-02-13	23.350	23.450	22.850	22.999	21.430	7,205
2024-02-12	23.350	23.750	23.200	23.433	21.834	834,001
2024-02-09	23.525	23.650	23.150	23.367	21.772	19,668
2024-02-08	23.400	23.650	23.250	23.498	21.894	9,116
2024-02-07	23.925	24.000	23.300	23.448	21.848	13,292
2024-02-06	24.000	24.000	23.600	23.854	22.226	1,044,147
2024-02-05	25.550	25.550	25.200	25.273	22.971	1,735
2024-02-02	25.575	25.700	25.300	25.417	23.102	5,787
2024-02-01	25.667	25.667	25.500	25.550	23.222	12,362
2024-01-31	25.400	25.799	25.400	25.650	23.313	6,401
2024-01-30	25.300	25.350	25.185	25.253	22.952	16,861
2024-01-29	25.300	25.400	25.142	25.153	22.861	4,996
2024-01-26	25.250	25.500	25.100	25.125	22.836	445,885
2024-01-25	25.250	25.500	25.150	25.164	22.871	8,984
2024-01-24	25.150	25.353	25.050	25.353	23.043	22,204
2024-01-23	25.400	25.400	25.100	25.350	23.041	39,062
2024-01-22	25.720	25.720	25.300	25.357	23.047	1,629
2024-01-19	25.900	25.900	25.350	25.500	23.177	12,590
2024-01-18	26.150	26.300	25.450	25.900	23.540	6,680
2024-01-17	27.000	27.000	26.049	26.250	23.859	8,941
2024-01-16	27.675	27.750	26.800	26.830	24.385	20,420
2024-01-15	28.450	28.450	27.500	28.100	25.540	7,329
2024-01-12	28.775	28.900	28.150	28.350	25.767	104,094
2024-01-11	29.150	29.300	28.750	28.900	26.267	852
2024-01-10	29.300	29.300	29.097	29.099	26.448	12,375
2024-01-09	28.850	29.200	28.850	29.200	26.540	1,513
2024-01-08	28.525	28.650	28.350	28.523	25.924	4,463
2024-01-05	28.450	28.600	28.350	28.400	25.813	1,996
2024-01-04	28.525	28.550	28.350	28.456	25.863	2,496
2024-01-03	28.350	28.550	28.300	28.450	25.858	3,115
2024-01-02	28.450	28.650	28.300	28.400	25.813	3,109
2023-12-29	28.250	28.500	28.250	28.450	25.858	4,173
2023-12-28	28.350	28.450	28.050	28.300	25.722	18,018
2023-12-27	28.400	28.500	28.350	28.450	25.858	4,662
2023-12-22	28.300	28.400	28.200	28.400	25.813	101,310
2023-12-21	28.000	28.351	28.000	28.350	25.767	746
2023-12-20	28.050	28.250	27.950	28.053	25.497	2,332
2023-12-19	28.050	28.150	27.800	28.014	25.462	2,204
2023-12-18	27.875	28.200	27.800	27.950	25.404	5,361
2023-12-15	27.575	28.200	27.400	27.879	25.339	11,326
2023-12-14	26.950	27.500	26.950	27.000	24.540	50,241
2023-12-13	26.525	26.800	26.450	26.550	24.131	12,408
2023-12-12	26.825	26.950	26.500	26.547	24.129	5,382
2023-12-11	27.050	27.300	26.750	26.847	24.401	9,853
2023-12-08	27.050	27.250	26.950	27.050	24.586	15,476
2023-12-07	27.150	27.200	27.050	27.100	24.631	5,029

← NewerPage 12 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.