EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	20.770	20.800	20.500	20.550	18.678	4,628
2023-06-16	20.780	21.000	20.700	20.752	18.862	9,579
2023-06-15	20.815	21.000	20.750	20.800	18.905	9,940
2023-06-14	20.950	21.002	20.950	21.000	19.087	10,971
2023-06-13	20.915	21.050	20.850	20.868	18.967	3,591
2023-06-12	20.750	21.000	20.750	20.913	19.008	13,935
2023-06-09	20.700	20.700	20.609	20.650	18.769	36,695
2023-06-08	20.625	20.800	20.500	20.654	18.772	49,860
2023-06-07	20.600	20.600	20.250	20.394	18.536	30,092
2023-06-06	20.770	20.800	20.650	20.700	18.814	23,523
2023-06-05	20.715	20.850	20.700	20.779	18.886	15,326
2023-06-02	20.950	20.950	20.500	20.900	18.996	26,902
2023-06-01	20.900	20.900	20.750	20.800	18.905	45,261
2023-05-31	21.050	21.050	20.800	20.850	18.951	10,366
2023-05-30	21.050	21.100	20.900	21.050	19.132	11,511
2023-05-26	21.200	21.350	20.700	20.984	19.072	13,642
2023-05-25	21.700	21.700	21.298	21.300	19.360	3,447
2023-05-24	22.050	22.103	21.550	21.616	19.647	15,267
2023-05-23	22.300	22.500	22.200	22.247	20.220	5,480
2023-05-22	22.450	22.600	22.150	22.302	20.270	9,138
2023-05-19	22.100	22.350	22.050	22.300	20.268	18,208
2023-05-18	22.400	22.400	21.968	22.050	20.041	37,651
2023-05-17	22.525	22.750	21.950	22.159	20.140	29,652
2023-05-16	22.725	22.900	22.450	22.700	20.632	32,842
2023-05-15	22.925	23.000	22.650	22.749	20.676	44,605
2023-05-12	22.925	23.001	22.850	22.923	20.835	23,395
2023-05-11	22.925	23.150	22.800	23.050	20.950	11,251
2023-05-10	22.925	23.050	22.600	22.676	20.610	101,444
2023-05-09	23.000	23.050	22.702	23.000	20.904	11,472
2023-05-05	22.300	22.800	22.162	22.508	20.457	8,223
2023-05-04	21.900	22.200	21.900	22.198	20.176	30,839
2023-05-03	21.700	21.950	21.700	21.950	19.950	24,040
2023-05-02	21.775	21.900	21.549	21.652	19.680	12,082
2023-04-28	21.625	21.850	21.500	21.848	19.857	22,320
2023-04-27	21.435	21.600	21.435	21.548	19.585	16,023
2023-04-26	21.150	21.450	21.150	21.236	19.301	13,162
2023-04-25	21.300	21.400	21.200	21.315	19.373	3,848
2023-04-24	21.400	21.400	21.250	21.346	19.402	4,273
2023-04-21	21.200	21.450	21.150	21.300	19.360	20,371
2023-04-20	21.200	21.300	21.100	21.225	19.291	7,836
2023-04-19	21.200	21.350	21.200	21.302	19.361	8,632
2023-04-18	21.100	21.350	20.950	21.099	19.177	10,195
2023-04-17	21.100	21.250	21.050	21.159	19.232	10,846
2023-04-14	21.000	21.250	21.000	21.050	19.132	6,799
2023-04-13	21.150	21.150	21.000	21.049	19.132	4,295
2023-04-12	21.500	21.500	21.050	21.147	19.220	4,395
2023-04-11	20.800	21.400	20.800	21.275	19.337	3,396
2023-04-06	20.650	20.700	20.650	20.700	18.814	1,400
2023-04-05	20.350	20.450	20.350	20.448	18.585	2,436
2023-04-04	20.535	20.550	20.300	20.346	18.492	17,630
2023-04-03	20.535	20.600	20.300	20.548	18.676	7,774
2023-03-31	20.350	20.550	20.350	20.422	18.561	5,579
2023-03-30	20.142	20.300	20.142	20.142	18.307	7,296
2023-03-29	19.765	19.900	19.719	19.741	17.942	6,957
2023-03-28	20.100	20.100	19.720	19.901	18.088	2,334
2023-03-27	20.065	20.100	19.680	19.974	18.154	8,613
2023-03-24	20.545	20.700	19.980	20.007	18.184	15,867
2023-03-23	20.750	20.750	20.550	20.666	18.783	20,635
2023-03-22	20.815	20.850	20.600	20.600	18.723	13,160
2023-03-21	20.815	20.950	20.690	20.950	19.041	5,943

← NewerPage 15 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.