EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	27.250	27.250	27.150	27.150	24.677	566
2023-12-05	27.000	27.400	27.000	27.000	24.540	3,204
2023-12-04	27.200	27.400	27.100	27.200	24.722	1,932
2023-12-01	27.000	27.300	26.950	27.206	24.728	2,166
2023-11-30	26.875	27.050	26.850	26.941	24.486	2,235
2023-11-29	27.150	27.250	26.850	26.850	24.404	1,096
2023-11-28	27.050	27.250	27.049	27.200	24.722	1,019
2023-11-27	27.000	27.100	26.950	27.024	24.562	1,281
2023-11-24	26.825	27.050	26.750	27.003	24.543	6,338
2023-11-23	26.875	26.900	26.600	26.647	24.220	563
2023-11-22	26.700	26.850	26.700	26.850	24.404	1,011
2023-11-21	26.875	26.950	26.550	26.750	24.313	4,608
2023-11-20	27.200	27.300	26.850	27.000	24.540	1,101
2023-11-17	27.300	27.450	27.200	27.319	24.830	3,567
2023-11-16	27.099	27.300	27.099	27.103	24.634	1,163
2023-11-15	26.900	27.150	26.900	27.078	24.612	2,049
2023-11-14	26.300	26.550	26.150	26.293	23.898	3,932
2023-11-13	26.300	26.450	26.050	26.400	23.995	1,924
2023-11-10	26.200	26.350	26.200	26.300	23.904	1,967
2023-11-09	25.825	26.300	25.800	26.300	23.904	1,521
2023-11-08	25.875	26.000	25.650	25.850	23.495	2,425
2023-11-07	25.725	26.000	25.700	25.950	23.586	5,438
2023-11-06	26.200	26.300	25.750	25.950	23.586	20,708
2023-11-03	26.100	26.356	26.100	26.356	23.954	985
2023-11-02	25.950	26.200	25.950	26.099	23.721	173,826
2023-11-01	25.730	25.847	25.730	25.847	23.493	1,183
2023-10-31	25.549	25.700	25.549	25.549	23.222	4,829
2023-10-30	25.300	25.700	25.300	25.300	22.995	1,717
2023-10-27	24.850	25.350	24.850	25.213	22.916	7,160
2023-10-25	24.850	25.000	24.850	24.881	22.614	9,463
2023-10-24	24.775	24.853	24.700	24.850	22.586	21,700
2023-10-23	24.725	24.800	24.350	24.732	22.479	2,666
2023-10-20	24.775	24.900	24.700	24.737	22.483	2,453
2023-10-19	24.750	25.000	24.750	24.900	22.632	4,836
2023-10-18	24.825	24.950	24.750	24.750	22.495	18,973
2023-10-17	24.825	25.050	24.650	24.850	22.586	429,822
2023-10-16	25.000	25.000	24.750	24.859	22.594	5,029
2023-10-13	24.925	25.005	24.850	24.984	22.708	7,462
2023-10-12	25.000	25.200	24.850	24.878	22.611	5,383
2023-10-11	24.750	25.000	24.750	24.850	22.586	14,706
2023-10-10	24.625	24.700	24.550	24.700	22.450	6,511
2023-10-09	24.200	24.650	24.000	24.521	22.287	8,965
2023-10-06	24.450	24.600	24.350	24.600	22.359	8,718
2023-10-05	24.675	24.750	24.350	24.550	22.313	13,849
2023-10-04	24.500	24.750	24.500	24.700	22.450	7,111
2023-10-03	24.675	25.000	24.450	24.650	22.404	21,687
2023-10-02	25.400	25.500	24.700	24.900	22.632	20,922
2023-09-29	25.050	25.400	25.050	25.149	22.858	9,997
2023-09-28	24.875	25.000	24.700	25.000	22.722	4,533
2023-09-27	24.875	25.050	24.400	24.800	22.541	16,894
2023-09-26	24.925	25.050	24.800	24.950	22.677	10,389
2023-09-25	24.525	24.950	24.500	24.950	22.677	8,474
2023-09-22	24.525	24.800	24.500	24.692	22.442	4,260
2023-09-21	24.575	24.750	24.550	24.674	22.426	5,224
2023-09-20	24.300	24.800	24.300	24.700	22.450	6,217
2023-09-19	24.196	24.300	24.196	24.196	21.992	1,167
2023-09-18	24.200	24.700	23.850	24.400	22.177	10,571
2023-09-15	23.900	24.300	23.900	24.300	22.086	13,181
2023-09-14	23.350	23.750	23.350	23.700	21.541	4,528
2023-09-13	23.250	23.400	23.050	23.400	21.268	2,169

← NewerPage 13 of 21 · 1,256 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.