EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	20.435	20.750	20.400	20.512	18.643	13,567
2023-03-17	20.770	21.000	20.500	20.647	18.766	383,373
2023-03-16	20.600	20.850	20.600	20.800	18.905	19,438
2023-03-15	20.905	21.250	20.350	20.575	18.701	17,257
2023-03-14	20.400	20.950	20.400	20.950	19.041	7,683
2023-03-13	20.480	20.600	20.300	20.450	18.587	21,061
2023-03-10	20.480	20.600	20.450	20.600	18.724	8,481
2023-03-09	20.545	20.650	20.500	20.549	18.677	1,590
2023-03-08	20.390	20.650	20.350	20.469	18.605	3,877
2023-03-07	20.435	20.500	20.350	20.350	18.496	7,228
2023-03-06	20.480	20.500	20.200	20.400	18.542	2,839
2023-03-03	20.355	20.450	20.250	20.300	18.451	12,504
2023-03-02	20.200	20.400	20.150	20.300	18.451	16,486
2023-03-01	20.735	20.800	20.300	20.400	18.542	18,375
2023-02-28	20.770	20.822	20.600	20.750	18.860	15,849
2023-02-27	20.600	20.800	20.600	20.750	18.860	2,721
2023-02-24	20.815	20.900	20.499	20.500	18.632	8,555
2023-02-23	20.925	21.000	20.550	20.900	18.996	15,742
2023-02-22	21.150	21.150	20.900	21.000	19.087	26,706
2023-02-21	20.650	21.600	20.650	21.100	19.178	42,879
2023-02-20	19.875	20.200	19.857	20.100	18.269	21,253
2023-02-17	19.295	19.760	19.200	19.660	17.869	16,332
2023-02-16	19.060	19.540	19.020	19.319	17.559	17,522
2023-02-15	18.940	19.000	18.880	18.980	17.251	13,791
2023-02-14	18.940	19.100	18.880	18.960	17.233	11,417
2023-02-13	18.880	19.020	18.780	18.880	17.160	19,934
2023-02-10	18.980	19.020	18.800	18.880	17.160	26,344
2023-02-09	19.240	19.280	18.940	19.056	17.320	15,528
2023-02-08	19.115	19.220	19.040	19.140	17.396	8,476
2023-02-07	19.115	19.160	18.820	19.120	17.378	19,076
2023-02-06	19.865	19.960	19.420	19.532	17.280	10,046
2023-02-03	19.640	19.800	19.520	19.800	17.517	62,383
2023-02-02	19.540	19.780	19.420	19.780	17.499	7,789
2023-02-01	19.380	19.480	19.380	19.420	17.181	4,035
2023-01-31	19.430	19.500	19.319	19.380	17.146	29,387
2023-01-30	19.305	19.400	19.260	19.360	17.128	15,950
2023-01-27	19.300	19.300	19.128	19.260	17.039	18,371
2023-01-26	19.260	19.360	19.100	19.180	16.969	12,546
2023-01-25	19.195	19.280	18.900	19.180	16.969	13,667
2023-01-24	19.070	19.220	18.820	19.180	16.969	54,842
2023-01-23	18.180	18.880	18.180	18.880	16.703	21,368
2023-01-20	18.140	18.200	17.820	17.880	15.818	7,025
2023-01-19	17.982	17.982	17.740	17.980	15.907	9,772
2023-01-18	18.200	18.200	17.940	18.020	15.942	11,041
2023-01-17	18.210	18.280	17.940	18.160	16.066	16,237
2023-01-16	18.230	18.260	18.020	18.260	16.155	13,284
2023-01-13	18.060	18.160	18.060	18.101	16.014	19,901
2023-01-12	18.020	18.120	17.800	18.006	15.930	9,293
2023-01-11	18.000	18.000	17.820	17.867	15.807	9,737
2023-01-10	18.000	18.020	17.717	17.913	15.847	22,447
2023-01-09	18.000	18.040	17.760	17.920	15.854	113,783
2023-01-06	17.810	17.860	17.460	17.721	15.677	5,458
2023-01-05	17.740	17.820	17.560	17.716	15.673	10,605
2023-01-04	17.850	17.980	17.460	17.700	15.659	14,851
2023-01-03	17.200	17.820	17.200	17.696	15.656	24,364
2022-12-30	16.880	16.880	16.740	16.840	14.899	7,687
2022-12-29	16.690	17.000	16.640	16.929	14.977	9,552
2022-12-28	16.780	16.780	16.737	16.737	14.807	108,288
2022-12-23	16.630	16.800	16.620	16.800	14.863	4,259
2022-12-22	17.000	17.000	16.540	16.596	14.683	14,424

← NewerPage 16 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.