EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	23.200	23.400	23.100	23.350	21.223	3,478
2023-09-11	23.200	23.300	23.150	23.250	21.132	1,043
2023-09-08	23.100	23.200	23.000	23.050	20.950	2,307
2023-09-07	22.775	23.200	22.700	23.000	20.905	2,749
2023-09-06	22.875	23.050	22.849	22.948	20.857	7,115
2023-09-05	22.900	23.050	22.900	22.950	20.859	2,066
2023-09-04	22.825	23.000	22.700	22.824	20.745	2,762
2023-09-01	22.775	22.950	22.650	22.900	20.814	1,924
2023-08-31	22.650	22.900	22.650	22.850	20.768	2,870
2023-08-30	22.400	22.502	22.350	22.500	20.450	1,539
2023-08-29	22.100	22.400	22.100	22.350	20.314	14,750
2023-08-25	21.825	21.900	21.800	21.800	19.814	5,234
2023-08-24	21.825	21.850	21.700	21.750	19.769	4,073
2023-08-23	21.650	21.900	21.650	21.698	19.721	4,009
2023-08-22	21.500	21.700	21.500	21.600	19.632	7,098
2023-08-21	21.350	21.502	21.200	21.350	19.405	3,316
2023-08-18	21.675	21.800	21.350	21.465	19.509	2,272
2023-08-17	21.725	21.750	21.500	21.750	19.769	4,917
2023-08-16	21.750	21.850	21.750	21.799	19.813	1,615
2023-08-15	21.750	21.750	21.600	21.682	19.707	1,161
2023-08-14	21.625	21.800	21.550	21.674	19.700	1,633
2023-08-11	21.600	21.700	21.600	21.650	19.678	641
2023-08-10	21.675	21.700	21.500	21.600	19.632	6,525
2023-08-09	21.450	21.600	21.300	21.550	19.587	4,335
2023-08-08	21.450	21.500	21.350	21.500	19.541	1,618
2023-08-07	21.350	21.504	21.300	21.500	19.541	519,341
2023-08-04	21.400	21.550	21.348	21.450	19.496	976
2023-08-03	21.450	21.500	21.250	21.300	19.360	7,311
2023-08-02	21.350	21.500	21.250	21.450	19.496	6,289
2023-08-01	21.600	21.600	21.350	21.446	19.492	11,820
2023-07-31	21.575	21.700	21.550	21.550	19.587	3,551
2023-07-28	21.625	21.650	21.400	21.550	19.587	2,761
2023-07-27	21.525	21.700	21.400	21.600	19.632	33,552
2023-07-26	21.625	21.650	21.400	21.504	19.544	3,330
2023-07-25	21.525	21.550	21.400	21.550	19.587	33,647
2023-07-24	21.350	21.502	21.350	21.500	19.541	10,928
2023-07-21	21.190	21.350	21.190	21.250	19.314	17,236
2023-07-20	21.005	21.200	21.000	21.200	19.269	3,941
2023-07-19	20.915	21.100	20.800	20.950	19.041	8,456
2023-07-18	20.735	20.900	20.600	20.800	18.905	7,676
2023-07-17	20.780	20.950	20.650	20.732	18.843	7,012
2023-07-14	20.850	20.950	20.850	20.900	18.996	4,444
2023-07-13	20.770	21.000	20.650	20.842	18.943	3,324
2023-07-12	20.355	20.850	20.350	20.800	18.905	24,569
2023-07-11	20.635	20.750	20.550	20.650	18.769	5,788
2023-07-10	20.780	20.800	20.550	20.600	18.723	12,000
2023-07-07	20.625	20.750	20.411	20.648	18.767	13,541
2023-07-06	20.900	21.150	20.900	20.900	18.996	25,745
2023-07-05	20.825	20.900	20.650	20.850	18.951	26,722
2023-07-04	20.900	20.900	20.750	20.900	18.996	27,714
2023-07-03	20.550	20.850	20.550	20.771	18.879	42,046
2023-06-30	20.200	20.350	20.200	20.300	18.451	4,687
2023-06-29	20.100	20.150	19.940	19.947	18.130	4,886
2023-06-28	20.145	20.200	20.000	20.100	18.269	15,659
2023-06-27	19.865	20.050	19.780	19.999	18.177	843,169
2023-06-26	19.965	20.050	19.700	19.833	18.026	16,362
2023-06-23	20.050	20.050	19.878	20.001	18.179	7,418
2023-06-22	20.255	20.300	19.960	19.972	18.152	4,699
2023-06-21	20.435	20.500	20.250	20.250	18.405	3,652
2023-06-20	20.535	20.600	20.450	20.500	18.632	3,666

← NewerPage 14 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.