EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	16.420	16.940	16.280	16.896	14.948	439,294
2022-12-20	17.000	17.000	16.320	16.427	14.533	20,064
2022-12-19	17.340	17.340	17.076	17.169	15.189	11,105
2022-12-16	17.930	18.200	17.259	17.259	15.269	159,082
2022-12-15	18.180	18.180	17.300	17.820	15.766	30,902
2022-12-14	18.440	18.500	18.320	18.479	16.349	5,522
2022-12-13	18.210	18.580	17.860	18.400	16.279	21,469
2022-12-12	18.210	18.240	18.100	18.160	16.066	10,459
2022-12-09	18.140	18.300	18.080	18.274	16.167	4,725
2022-12-08	18.260	18.260	17.820	18.038	15.958	6,168
2022-12-07	18.310	18.320	18.120	18.256	16.151	8,967
2022-12-06	18.290	18.460	18.220	18.346	16.231	25,340
2022-12-05	18.060	18.260	18.020	18.168	16.073	15,904
2022-12-02	18.000	18.000	17.720	17.903	15.839	6,552
2022-12-01	17.920	18.100	17.920	18.060	15.978	14,722
2022-11-30	17.780	17.780	17.640	17.660	15.624	4,847
2022-11-29	17.980	17.980	17.718	17.718	15.675	14,520
2022-11-28	18.140	18.140	17.860	17.977	15.905	910
2022-11-25	18.420	18.420	18.180	18.278	16.170	1,893
2022-11-24	18.540	18.540	18.400	18.421	16.297	3,647
2022-11-23	18.370	18.599	18.080	18.233	16.131	25,606
2022-11-22	18.290	18.880	18.080	18.672	16.520	7,114
2022-11-21	18.290	18.340	18.080	18.300	16.190	3,583
2022-11-18	17.530	18.400	17.500	18.125	16.035	13,441
2022-11-17	17.380	17.380	17.140	17.314	15.317	6,233
2022-11-16	17.460	17.460	17.216	17.282	15.289	7,431
2022-11-15	17.740	17.740	17.480	17.537	15.515	9,410
2022-11-14	17.920	17.920	17.441	17.615	15.584	11,675
2022-11-11	17.970	18.140	17.720	17.783	15.732	2,916
2022-11-10	17.260	18.020	17.260	17.571	15.545	2,350
2022-11-09	17.240	17.300	17.060	17.067	15.099	8,038
2022-11-08	17.170	17.260	16.940	17.100	15.128	7,566
2022-11-07	16.940	17.240	16.940	17.059	15.092	14,338
2022-11-04	16.600	17.100	16.600	16.860	14.916	6,379
2022-11-03	16.560	16.560	16.280	16.463	14.565	2,939
2022-11-02	17.070	17.100	16.720	16.831	14.890	2,416
2022-11-01	16.900	17.120	16.800	16.967	15.011	1,542
2022-10-31	16.920	16.960	16.540	16.916	14.965	2,565
2022-10-28	16.750	16.940	16.660	16.746	14.815	10,063
2022-10-27	16.540	16.800	16.460	16.607	14.693	5,222
2022-10-25	16.140	16.400	16.040	16.257	14.382	7,726
2022-10-24	15.850	16.100	15.640	15.959	14.119	7,154
2022-10-21	15.700	15.700	15.422	15.617	13.816	86,436
2022-10-20	16.100	16.100	15.700	15.792	13.971	4,141
2022-10-19	16.200	16.200	15.880	16.123	14.264	5,889
2022-10-18	16.340	16.680	16.340	16.360	14.474	1,229
2022-10-17	16.310	16.440	16.040	16.141	14.280	4,158
2022-10-14	16.250	16.380	16.100	16.252	14.378	5,086
2022-10-13	15.600	16.060	15.580	15.784	13.964	25,166
2022-10-12	15.800	15.800	15.580	15.600	13.801	2,634
2022-10-11	16.620	16.620	15.860	16.001	14.156	2,883
2022-10-10	16.760	16.760	16.620	16.701	14.775	3,077
2022-10-07	16.980	16.980	16.740	16.900	14.952	2,915
2022-10-06	17.160	17.160	16.980	17.080	15.111	2,195
2022-10-05	17.680	17.720	17.340	17.377	15.373	10,268
2022-10-04	17.620	17.740	17.480	17.680	15.642	7,027
2022-10-03	17.070	17.337	17.020	17.211	15.227	559
2022-09-30	16.880	17.080	16.740	16.881	14.935	6,102
2022-09-29	16.960	16.960	16.871	16.871	14.926	265
2022-09-28	17.200	17.240	16.800	16.905	14.956	3,456

← NewerPage 17 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.